MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 422.95 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 19 Dec | 2136.85 | 422.95 | 212.95 | - | 2 | 0 | 4 | |||
| 18 Dec | 2114.70 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2104.90 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2119.20 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2092.85 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2127.35 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2064.50 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2033.25 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1991.30 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1951.55 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1937.55 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1947.80 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1932.80 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1935.55 | 210 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1917.05 | 210 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 28 Nov | 1911.95 | 210 | -30.00 | - | 3 | 1 | 2 | |||
| 27 Nov | 1940.40 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1932.30 | 240 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 240 | -25.00 | - | 1 | 0 | 0 | |||
| 21 Nov | 1899.55 | 265 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 265 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 265 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 265 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 265 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 265 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 CE is 0.00
Historical price for 1700 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 422.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 422.95, which was 212.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 210, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 210, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 240, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 265, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26DEC2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 0.2 | -0.15 | - | 21 | 0 | 115 |
| 19 Dec | 2136.85 | 0.35 | -0.20 | - | 5 | 0 | 115 |
| 18 Dec | 2114.70 | 0.55 | -0.05 | - | 13 | 0 | 116 |
| 17 Dec | 2104.90 | 0.6 | 0.20 | - | 11 | 0 | 127 |
| 16 Dec | 2119.20 | 0.4 | -0.30 | - | 30 | -10 | 127 |
| 13 Dec | 2092.85 | 0.7 | 0.00 | 50.04 | 14 | -8 | 137 |
| 12 Dec | 2127.35 | 0.7 | -0.50 | - | 43 | 8 | 147 |
| 11 Dec | 2064.50 | 1.2 | -0.05 | 46.52 | 23 | -9 | 144 |
| 10 Dec | 2033.25 | 1.25 | -0.20 | 42.52 | 51 | -27 | 155 |
| 9 Dec | 1991.30 | 1.45 | -0.30 | 38.31 | 2 | -1 | 182 |
| 6 Dec | 1951.55 | 1.75 | -0.55 | 32.36 | 85 | 13 | 183 |
| 5 Dec | 1937.55 | 2.3 | 0.00 | 32.77 | 1 | 0 | 170 |
| 4 Dec | 1947.80 | 2.3 | -0.45 | 32.59 | 20 | -1 | 168 |
| 3 Dec | 1932.80 | 2.75 | -0.50 | 31.67 | 55 | -9 | 177 |
| 2 Dec | 1935.55 | 3.25 | -0.95 | 32.23 | 143 | 49 | 187 |
| 29 Nov | 1917.05 | 4.2 | -0.40 | 31.10 | 130 | 57 | 130 |
| 28 Nov | 1911.95 | 4.6 | 0.50 | 30.26 | 21 | 3 | 73 |
| 27 Nov | 1940.40 | 4.1 | 0.60 | 31.36 | 10 | 2 | 70 |
| 26 Nov | 1951.80 | 3.5 | -1.50 | 30.87 | 10 | -2 | 68 |
| 25 Nov | 1932.30 | 5 | -2.45 | 31.73 | 3 | 34 | 70 |
| 22 Nov | 1927.35 | 7.45 | -1.55 | 32.75 | 38 | 34 | 70 |
| 21 Nov | 1899.55 | 9 | -1.50 | 31.18 | 9 | 2 | 35 |
| 20 Nov | 1896.45 | 10.5 | 0.00 | 31.12 | 7 | 2 | 33 |
| 19 Nov | 1896.45 | 10.5 | -0.50 | 31.12 | 7 | 2 | 33 |
| 18 Nov | 1885.65 | 11 | -26.05 | 31.24 | 35 | 21 | 30 |
| 14 Nov | 1775.85 | 37.05 | 4.05 | 34.17 | 1 | 0 | 8 |
| 7 Nov | 1823.85 | 33 | 34.22 | 8 | 3 | 3 | |
For Muthoot Finance Limited - strike price 1700 expiring on 26DEC2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 127
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 50.04, the open interest changed by -8 which decreased total open position to 137
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 147
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 46.52, the open interest changed by -9 which decreased total open position to 144
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 42.52, the open interest changed by -27 which decreased total open position to 155
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 38.31, the open interest changed by -1 which decreased total open position to 182
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 32.36, the open interest changed by 13 which increased total open position to 183
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 170
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 32.59, the open interest changed by -1 which decreased total open position to 168
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was 31.67, the open interest changed by -9 which decreased total open position to 177
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 32.23, the open interest changed by 49 which increased total open position to 187
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 4.2, which was -0.40 lower than the previous day. The implied volatity was 31.10, the open interest changed by 57 which increased total open position to 130
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 4.6, which was 0.50 higher than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 73
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 4.1, which was 0.60 higher than the previous day. The implied volatity was 31.36, the open interest changed by 2 which increased total open position to 70
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was 30.87, the open interest changed by -2 which decreased total open position to 68
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 5, which was -2.45 lower than the previous day. The implied volatity was 31.73, the open interest changed by 34 which increased total open position to 70
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 7.45, which was -1.55 lower than the previous day. The implied volatity was 32.75, the open interest changed by 34 which increased total open position to 70
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 9, which was -1.50 lower than the previous day. The implied volatity was 31.18, the open interest changed by 2 which increased total open position to 35
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 31.12, the open interest changed by 2 which increased total open position to 33
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 10.5, which was -0.50 lower than the previous day. The implied volatity was 31.12, the open interest changed by 2 which increased total open position to 33
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 11, which was -26.05 lower than the previous day. The implied volatity was 31.24, the open interest changed by 21 which increased total open position to 30
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 37.05, which was 4.05 higher than the previous day. The implied volatity was 34.17, the open interest changed by 0 which decreased total open position to 8
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 33, which was lower than the previous day. The implied volatity was 34.22, the open interest changed by 3 which increased total open position to 3
