MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 198.3 | -1.55 | - | 1 | -0.5 | 11 | |||
| 20 Nov | 1896.45 | 199.85 | 0.00 | 46.54 | 2 | 0.5 | 11.5 | |||
| 19 Nov | 1896.45 | 199.85 | -30.15 | 46.54 | 2 | 0.5 | 11.5 | |||
| 18 Nov | 1885.65 | 230 | 127.00 | 88.69 | 13.5 | 0 | 11.5 | |||
| 14 Nov | 1775.85 | 103 | -6.15 | 26.36 | 2.5 | 0 | 11 | |||
| 13 Nov | 1770.30 | 109.15 | -9.40 | 41.05 | 17.5 | 2.5 | 11.5 | |||
| 12 Nov | 1792.70 | 118.55 | -15.05 | 39.27 | 20 | 2.5 | 11.5 | |||
| 11 Nov | 1817.15 | 133.6 | 2.10 | 27.88 | 2 | -0.5 | 8.5 | |||
| 8 Nov | 1804.55 | 131.5 | -15.35 | 41.24 | 4 | 1.5 | 8.5 | |||
|
|
||||||||||
| 7 Nov | 1823.85 | 146.85 | -94.15 | 33.62 | 10.5 | 4 | 7 | |||
| 6 Nov | 1893.90 | 241 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1913.35 | 241 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1901.05 | 241 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 241 | - | 3 | 2 | 2 | ||||
For Muthoot Finance Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 198.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 199.85, which was 0.00 lower than the previous day. The implied volatity was 46.54, the open interest changed by 1 which increased total open position to 23
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 199.85, which was -30.15 lower than the previous day. The implied volatity was 46.54, the open interest changed by 1 which increased total open position to 23
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 230, which was 127.00 higher than the previous day. The implied volatity was 88.69, the open interest changed by 0 which decreased total open position to 23
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 103, which was -6.15 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 22
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 109.15, which was -9.40 lower than the previous day. The implied volatity was 41.05, the open interest changed by 5 which increased total open position to 23
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 118.55, which was -15.05 lower than the previous day. The implied volatity was 39.27, the open interest changed by 5 which increased total open position to 23
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 133.6, which was 2.10 higher than the previous day. The implied volatity was 27.88, the open interest changed by -1 which decreased total open position to 17
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 131.5, which was -15.35 lower than the previous day. The implied volatity was 41.24, the open interest changed by 3 which increased total open position to 17
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 146.85, which was -94.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by 8 which increased total open position to 14
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 241, 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 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 241, 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 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 241, 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 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 241, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.21
Theta: -0.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 1.85 | 0.00 | 46.04 | 42 | -16 | 126.5 |
| 20 Nov | 1896.45 | 1.85 | 0.00 | 39.96 | 129.5 | -15.5 | 142.5 |
| 19 Nov | 1896.45 | 1.85 | -0.50 | 39.96 | 129.5 | -15.5 | 142.5 |
| 18 Nov | 1885.65 | 2.35 | -17.70 | 39.59 | 667 | -31 | 159 |
| 14 Nov | 1775.85 | 20.05 | -4.95 | 40.77 | 579 | 49.5 | 199.5 |
| 13 Nov | 1770.30 | 25 | 5.20 | 41.03 | 322.5 | 27 | 150 |
| 12 Nov | 1792.70 | 19.8 | 3.20 | 38.12 | 183 | 28.5 | 145.5 |
| 11 Nov | 1817.15 | 16.6 | -14.35 | 39.77 | 114 | 14 | 115.5 |
| 8 Nov | 1804.55 | 30.95 | 12.25 | 43.77 | 136.5 | -15 | 101 |
| 7 Nov | 1823.85 | 18.7 | 9.25 | 38.55 | 534.5 | 70.5 | 115.5 |
| 6 Nov | 1893.90 | 9.45 | -5.45 | 38.75 | 70.5 | 11.5 | 44.5 |
| 5 Nov | 1913.35 | 14.9 | 1.10 | 45.01 | 57.5 | 15.5 | 32.5 |
| 4 Nov | 1901.05 | 13.8 | 5.45 | 41.30 | 21 | 15 | 15 |
| 29 Oct | 1960.35 | 8.35 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is -0.04
Historical price for 1700 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 46.04, the open interest changed by -32 which decreased total open position to 253
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 39.96, the open interest changed by -31 which decreased total open position to 285
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was 39.96, the open interest changed by -31 which decreased total open position to 285
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 2.35, which was -17.70 lower than the previous day. The implied volatity was 39.59, the open interest changed by -62 which decreased total open position to 318
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 20.05, which was -4.95 lower than the previous day. The implied volatity was 40.77, the open interest changed by 99 which increased total open position to 399
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 25, which was 5.20 higher than the previous day. The implied volatity was 41.03, the open interest changed by 54 which increased total open position to 300
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 19.8, which was 3.20 higher than the previous day. The implied volatity was 38.12, the open interest changed by 57 which increased total open position to 291
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 16.6, which was -14.35 lower than the previous day. The implied volatity was 39.77, the open interest changed by 28 which increased total open position to 231
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 30.95, which was 12.25 higher than the previous day. The implied volatity was 43.77, the open interest changed by -30 which decreased total open position to 202
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 18.7, which was 9.25 higher than the previous day. The implied volatity was 38.55, the open interest changed by 141 which increased total open position to 231
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 9.45, which was -5.45 lower than the previous day. The implied volatity was 38.75, the open interest changed by 23 which increased total open position to 89
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 14.9, which was 1.10 higher than the previous day. The implied volatity was 45.01, the open interest changed by 31 which increased total open position to 65
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 13.8, which was 5.45 higher than the previous day. The implied volatity was 41.30, the open interest changed by 30 which increased total open position to 30
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
