MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 2136.85 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2114.70 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2104.90 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2119.20 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2092.85 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2127.35 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2064.50 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2033.25 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1991.30 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1951.55 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1937.55 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1947.80 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1932.80 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1935.55 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1917.05 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 1911.95 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1932.30 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 376.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 376.75 | 376.75 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1884.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1882.00 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1720 expiring on 26DEC2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 376.75, 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 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 376.75, 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 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 376.75, 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 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 376.75, 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 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 376.75, 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 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 376.75, 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 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 376.75, 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 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 376.75, 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 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 376.75, 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 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 376.75, 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 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 376.75, 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 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 376.75, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 376.75, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 376.75, 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 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 376.75, 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 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 376.75, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 376.75, 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 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 376.75, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 376.75, 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 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 376.75, 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 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 376.75, 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 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 376.75, 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 376.75, 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 376.75, 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 376.75, 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 376.75, 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 376.75, which was 376.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 26DEC2024 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2136.85 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2114.70 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2104.90 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2119.20 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2092.85 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2127.35 | 1.2 | 0.00 | 0.00 | 0 | -5 | 0 |
| 11 Dec | 2064.50 | 1.2 | -0.45 | 44.44 | 19 | -5 | 12 |
| 10 Dec | 2033.25 | 1.65 | 0.35 | 41.98 | 60 | -12 | 17 |
| 9 Dec | 1991.30 | 1.3 | -2.55 | 35.31 | 3 | 0 | 29 |
| 6 Dec | 1951.55 | 3.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 1937.55 | 3.85 | 1.00 | 33.77 | 13 | -4 | 27 |
| 4 Dec | 1947.80 | 2.85 | -4.15 | 31.64 | 54 | 28 | 30 |
| 3 Dec | 1932.80 | 7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 1940.40 | 7 | 0.90 | 33.25 | 1 | 0 | 1 |
| 26 Nov | 1951.80 | 6.1 | 0.00 | 0.00 | 0 | -9 | 0 |
| 25 Nov | 1932.30 | 6.1 | -6.20 | 31.66 | 10 | -6 | 4 |
| 22 Nov | 1927.35 | 12.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1899.55 | 12.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 12.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 12.3 | 0.00 | 0.00 | 0 | 10 | 0 |
| 18 Nov | 1885.65 | 12.3 | -5.95 | 30.00 | 10 | 1 | 1 |
| 14 Nov | 1775.85 | 18.25 | 0.00 | 4.21 | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 18.25 | 18.25 | 5.06 | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1884.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1720 expiring on 26DEC2024
Delta for 1720 PE is 0.00
Historical price for 1720 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 1.2, 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 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 1.2, 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 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 1.2, 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 1.2, 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 1.2, 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 1.2, 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 1.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 44.44, the open interest changed by -5 which decreased total open position to 12
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 41.98, the open interest changed by -12 which decreased total open position to 17
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 1.3, which was -2.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 29
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 3.85, which was 1.00 higher than the previous day. The implied volatity was 33.77, the open interest changed by -4 which decreased total open position to 27
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 2.85, which was -4.15 lower than the previous day. The implied volatity was 31.64, the open interest changed by 28 which increased total open position to 30
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 7, 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 7, 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 7, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 7, which was 0.90 higher than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 1
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 6.1, which was -6.20 lower than the previous day. The implied volatity was 31.66, the open interest changed by -6 which decreased total open position to 4
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 12.3, 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 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 12.3, 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 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 12.3, 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 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 12.3, which was -5.95 lower than the previous day. The implied volatity was 30.00, the open interest changed by 1 which increased total open position to 1
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 18.25, which was 0.00 lower than the previous day. The implied volatity was 4.21, 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 18.25, which was 18.25 higher than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
