MUTHOOTFIN

Muthoot Finance Limited

3847 -9.40 (-0.24%)

L: 3818.8 H: 3855.5

Back to Option Chain

Historical option data for MUTHOOTFIN
16 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MUTHOOTFIN 30-DEC-2025 3750 CE
Delta: 0.77 Vega: 2.30 Theta: -2.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	3847.00	132.2 ₹ 36,355	-18.95 -5211.25	20.98	161 44,275	-5 -1,375	186 51,150
15 Dec	3856.40	147.05 ₹ 40,438.75	4.9 1347.50	21.68	306 84,150	-41 -11,275	192 52,800
12 Dec	3837.60	148.8 ₹ 40,920	72.95 20061.25	24.48	1,273 3,50,075	-71 -19,525	232 63,800
11 Dec	3734.20	76.5 ₹ 21,037.5	-8.75 -2406.25	20.78	943 2,59,325	40 11,000	305 83,875
10 Dec	3745.80	84.8 ₹ 23,320	-5.65 -1553.75	21.28	1,267 3,48,425	36 9,900	264 72,600
9 Dec	3742.10	90 ₹ 24,750	-8.1 -2227.50	22.79	790 2,17,250	35 9,625	229 62,975
8 Dec	3775.70	100.95 ₹ 27,761.25	-16.1 -4427.50	22.33	386 1,06,150	-9 -2,475	192 52,800
5 Dec	3800.10	113.5 ₹ 31,212.5	35.25 9693.75	19.13	1,375 3,78,125	-36 -9,900	204 56,100
4 Dec	3702.00	78.2 ₹ 21,505	-32.1 -8827.50	22.63	614 1,68,850	50 13,750	241 66,275
3 Dec	3763.40	110.05 ₹ 30,263.75	-11.2 -3080.00	22.33	502 1,38,050	20 5,500	192 52,800
2 Dec	3779.90	123.7 ₹ 34,017.5	-17.65 -4853.75	21.28	267 73,425	-13 -3,575	173 47,575
1 Dec	3811.10	141.75 ₹ 38,981.25	32 8800.00	21.23	745 2,04,875	-75 -20,625	191 52,525
28 Nov	3744.20	109.25 ₹ 30,043.75	-2.45 -673.75	22.14	478 1,31,450	4 1,100	261 71,775
27 Nov	3760.50	107.95 ₹ 29,686.25	7.2 1980.00	19.48	1,032 2,83,800	42 11,550	267 73,425

26 Nov	3725.60	100.9 ₹ 27,747.5	18.35 5046.25	20.82	951 2,61,525	79 21,725	222 61,050
25 Nov	3681.40	83.75 ₹ 23,031.25	23.9 6572.50	20.03	539 1,48,225	71 19,525	143 39,325
24 Nov	3614.40	58 ₹ 15,950	-12.8 -3520.00	22.85	31 8,525	6 1,650	71 19,525
21 Nov	3636.00	72 ₹ 19,800	-26.4 -7260.00	21.39	184 50,600	-27 -7,425	66 18,150
20 Nov	3697.50	99.55 ₹ 27,376.25	-8.75 -2406.25	21.22	186 51,150	45 12,375	95 26,125
19 Nov	3701.70	107.85 ₹ 29,658.75	-3.1 -852.50	22.08	146 40,150	-25 -6,875	50 13,750
18 Nov	3695.90	108.6 ₹ 29,865	-39.1 -10752.50	23.16	113 31,075	70 19,250	75 20,625
17 Nov	3760.50	148.45 ₹ 40,823.75	109 29975.00	24.91	13 3,575	5 1,375	5 1,375
14 Nov	3725.60	39.45 ₹ 10,848.75	0 0.00	-	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3750 expiring on 30DEC2025

Delta for 3750 CE is 0.77

Historical price for 3750 CE is as follows

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 132.2, which was -18.95 lower than the previous day. The implied volatity was 20.98, the open interest changed by -5 which decreased total open position to 186

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 147.05, which was 4.9 higher than the previous day. The implied volatity was 21.68, the open interest changed by -41 which decreased total open position to 192

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 148.8, which was 72.95 higher than the previous day. The implied volatity was 24.48, the open interest changed by -71 which decreased total open position to 232

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 76.5, which was -8.75 lower than the previous day. The implied volatity was 20.78, the open interest changed by 40 which increased total open position to 305

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 84.8, which was -5.65 lower than the previous day. The implied volatity was 21.28, the open interest changed by 36 which increased total open position to 264

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 90, which was -8.1 lower than the previous day. The implied volatity was 22.79, the open interest changed by 35 which increased total open position to 229

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 100.95, which was -16.1 lower than the previous day. The implied volatity was 22.33, the open interest changed by -9 which decreased total open position to 192

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 113.5, which was 35.25 higher than the previous day. The implied volatity was 19.13, the open interest changed by -36 which decreased total open position to 204

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 78.2, which was -32.1 lower than the previous day. The implied volatity was 22.63, the open interest changed by 50 which increased total open position to 241

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 110.05, which was -11.2 lower than the previous day. The implied volatity was 22.33, the open interest changed by 20 which increased total open position to 192

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 123.7, which was -17.65 lower than the previous day. The implied volatity was 21.28, the open interest changed by -13 which decreased total open position to 173

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 141.75, which was 32 higher than the previous day. The implied volatity was 21.23, the open interest changed by -75 which decreased total open position to 191

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 109.25, which was -2.45 lower than the previous day. The implied volatity was 22.14, the open interest changed by 4 which increased total open position to 261

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 107.95, which was 7.2 higher than the previous day. The implied volatity was 19.48, the open interest changed by 42 which increased total open position to 267

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 100.9, which was 18.35 higher than the previous day. The implied volatity was 20.82, the open interest changed by 79 which increased total open position to 222

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 83.75, which was 23.9 higher than the previous day. The implied volatity was 20.03, the open interest changed by 71 which increased total open position to 143

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 58, which was -12.8 lower than the previous day. The implied volatity was 22.85, the open interest changed by 6 which increased total open position to 71

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 72, which was -26.4 lower than the previous day. The implied volatity was 21.39, the open interest changed by -27 which decreased total open position to 66

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 99.55, which was -8.75 lower than the previous day. The implied volatity was 21.22, the open interest changed by 45 which increased total open position to 95

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 107.85, which was -3.1 lower than the previous day. The implied volatity was 22.08, the open interest changed by -25 which decreased total open position to 50

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 108.6, which was -39.1 lower than the previous day. The implied volatity was 23.16, the open interest changed by 70 which increased total open position to 75

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 148.45, which was 109 higher than the previous day. The implied volatity was 24.91, the open interest changed by 5 which increased total open position to 5

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 39.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MUTHOOTFIN 30DEC2025 3750 PE
Delta: -0.27 Vega: 2.51 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	3847.00	33.65 ₹ 9,253.75	0.7 192.50	25.82	544 1,49,600	10 2,750	423 1,16,325
15 Dec	3856.40	33.85 ₹ 9,308.75	-6.45 -1773.75	26.58	880 2,42,000	56 15,400	409 1,12,475
12 Dec	3837.60	39.55 ₹ 10,876.25	-40.95 -11261.25	24.85	965 2,65,375	119 32,725	355 97,625
11 Dec	3734.20	76.8 ₹ 21,120	-1.3 -357.50	24.22	698 1,91,950	-10 -2,750	237 65,175
10 Dec	3745.80	78.55 ₹ 21,601.25	2.9 797.50	25.27	669 1,83,975	65 17,875	259 71,225
9 Dec	3742.10	74.3 ₹ 20,432.5	2.85 783.75	23.02	636 1,74,900	16 4,400	195 53,625
8 Dec	3775.70	70.2 ₹ 19,305	9.85 2708.75	23.68	717 1,97,175	33 9,075	189 51,975
5 Dec	3800.10	60.9 ₹ 16,747.5	-53.05 -14588.75	23.10	840 2,31,000	6 1,650	160 44,000
4 Dec	3702.00	114.9 ₹ 31,597.5	32.9 9047.50	26.01	567 1,55,925	-31 -8,525	153 42,075
3 Dec	3763.40	82.8 ₹ 22,770	2.4 660.00	24.65	666 1,83,150	4 1,100	184 50,600
2 Dec	3779.90	79.4 ₹ 21,835	6.45 1773.75	26.11	261 71,775	24 6,600	178 48,950
1 Dec	3811.10	71.7 ₹ 19,717.5	-17.3 -4757.50	26.18	691 1,90,025	14 3,850	157 43,175
28 Nov	3744.20	88 ₹ 24,200	1.05 288.75	22.46	397 1,09,175	29 7,975	142 39,050
27 Nov	3760.50	88 ₹ 24,200	-9.05 -2488.75	23.52	538 1,47,950	45 12,375	107 29,425
26 Nov	3725.60	98 ₹ 26,950	-31.65 -8703.75	23.02	354 97,350	12 3,300	65 17,875
25 Nov	3681.40	126.7 ₹ 34,842.5	-36.55 -10051.25	25.86	98 26,950	13 3,575	53 14,575
24 Nov	3614.40	163.25 ₹ 44,893.75	4.2 1155.00	21.18	3 825	0 0	40 11,000
21 Nov	3636.00	156.6 ₹ 43,065	32 8800.00	24.91	32 8,800	-4 -1,100	41 11,275
20 Nov	3697.50	124 ₹ 34,100	-12 -3300.00	24.46	66 18,150	20 5,500	44 12,100
19 Nov	3701.70	136 ₹ 37,400	-2.5 -687.50	27.14	11 3,025	3 825	24 6,600
18 Nov	3695.90	138.5 ₹ 38,087.5	17.5 4812.50	26.15	14 3,850	1 275	21 5,775
17 Nov	3760.50	121 ₹ 33,275	-447.1 -122952.50	27.53	31 8,525	19 5,225	19 5,225
14 Nov	3725.60	568.1 ₹ 1,56,227.5	0 0.00	0.59	0 0	0 0	0 0

For Muthoot Finance Limited - strike price 3750 expiring on 30DEC2025

Delta for 3750 PE is -0.27

Historical price for 3750 PE is as follows

On 16 Dec MUTHOOTFIN was trading at 3847.00. The strike last trading price was 33.65, which was 0.7 higher than the previous day. The implied volatity was 25.82, the open interest changed by 10 which increased total open position to 423

On 15 Dec MUTHOOTFIN was trading at 3856.40. The strike last trading price was 33.85, which was -6.45 lower than the previous day. The implied volatity was 26.58, the open interest changed by 56 which increased total open position to 409

On 12 Dec MUTHOOTFIN was trading at 3837.60. The strike last trading price was 39.55, which was -40.95 lower than the previous day. The implied volatity was 24.85, the open interest changed by 119 which increased total open position to 355

On 11 Dec MUTHOOTFIN was trading at 3734.20. The strike last trading price was 76.8, which was -1.3 lower than the previous day. The implied volatity was 24.22, the open interest changed by -10 which decreased total open position to 237

On 10 Dec MUTHOOTFIN was trading at 3745.80. The strike last trading price was 78.55, which was 2.9 higher than the previous day. The implied volatity was 25.27, the open interest changed by 65 which increased total open position to 259

On 9 Dec MUTHOOTFIN was trading at 3742.10. The strike last trading price was 74.3, which was 2.85 higher than the previous day. The implied volatity was 23.02, the open interest changed by 16 which increased total open position to 195

On 8 Dec MUTHOOTFIN was trading at 3775.70. The strike last trading price was 70.2, which was 9.85 higher than the previous day. The implied volatity was 23.68, the open interest changed by 33 which increased total open position to 189

On 5 Dec MUTHOOTFIN was trading at 3800.10. The strike last trading price was 60.9, which was -53.05 lower than the previous day. The implied volatity was 23.10, the open interest changed by 6 which increased total open position to 160

On 4 Dec MUTHOOTFIN was trading at 3702.00. The strike last trading price was 114.9, which was 32.9 higher than the previous day. The implied volatity was 26.01, the open interest changed by -31 which decreased total open position to 153

On 3 Dec MUTHOOTFIN was trading at 3763.40. The strike last trading price was 82.8, which was 2.4 higher than the previous day. The implied volatity was 24.65, the open interest changed by 4 which increased total open position to 184

On 2 Dec MUTHOOTFIN was trading at 3779.90. The strike last trading price was 79.4, which was 6.45 higher than the previous day. The implied volatity was 26.11, the open interest changed by 24 which increased total open position to 178

On 1 Dec MUTHOOTFIN was trading at 3811.10. The strike last trading price was 71.7, which was -17.3 lower than the previous day. The implied volatity was 26.18, the open interest changed by 14 which increased total open position to 157

On 28 Nov MUTHOOTFIN was trading at 3744.20. The strike last trading price was 88, which was 1.05 higher than the previous day. The implied volatity was 22.46, the open interest changed by 29 which increased total open position to 142

On 27 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 88, which was -9.05 lower than the previous day. The implied volatity was 23.52, the open interest changed by 45 which increased total open position to 107

On 26 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 98, which was -31.65 lower than the previous day. The implied volatity was 23.02, the open interest changed by 12 which increased total open position to 65

On 25 Nov MUTHOOTFIN was trading at 3681.40. The strike last trading price was 126.7, which was -36.55 lower than the previous day. The implied volatity was 25.86, the open interest changed by 13 which increased total open position to 53

On 24 Nov MUTHOOTFIN was trading at 3614.40. The strike last trading price was 163.25, which was 4.2 higher than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 40

On 21 Nov MUTHOOTFIN was trading at 3636.00. The strike last trading price was 156.6, which was 32 higher than the previous day. The implied volatity was 24.91, the open interest changed by -4 which decreased total open position to 41

On 20 Nov MUTHOOTFIN was trading at 3697.50. The strike last trading price was 124, which was -12 lower than the previous day. The implied volatity was 24.46, the open interest changed by 20 which increased total open position to 44

On 19 Nov MUTHOOTFIN was trading at 3701.70. The strike last trading price was 136, which was -2.5 lower than the previous day. The implied volatity was 27.14, the open interest changed by 3 which increased total open position to 24

On 18 Nov MUTHOOTFIN was trading at 3695.90. The strike last trading price was 138.5, which was 17.5 higher than the previous day. The implied volatity was 26.15, the open interest changed by 1 which increased total open position to 21

On 17 Nov MUTHOOTFIN was trading at 3760.50. The strike last trading price was 121, which was -447.1 lower than the previous day. The implied volatity was 27.53, the open interest changed by 19 which increased total open position to 19

On 14 Nov MUTHOOTFIN was trading at 3725.60. The strike last trading price was 568.1, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

Related Pages for MUTHOOTFIN

MUTHOOTFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD