MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 159.4 | 8.15 | - | 1.5 | -0.5 | 9 | |||
| 20 Nov | 1896.45 | 151.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 151.25 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 18 Nov | 1885.65 | 151.25 | 76.55 | - | 30 | -2.5 | 10 | |||
| 14 Nov | 1775.85 | 74.7 | -6.30 | 29.19 | 26 | 1 | 12 | |||
|
|
||||||||||
| 13 Nov | 1770.30 | 81 | -8.65 | 39.54 | 15.5 | 6 | 10 | |||
| 12 Nov | 1792.70 | 89.65 | -14.60 | 38.22 | 3 | 0 | 4 | |||
| 11 Nov | 1817.15 | 104.25 | -2.65 | 31.38 | 1.5 | 0.5 | 4 | |||
| 8 Nov | 1804.55 | 106.9 | -6.75 | 42.65 | 0.5 | 0 | 3.5 | |||
| 7 Nov | 1823.85 | 113.65 | -227.85 | 31.88 | 6.5 | 4 | 4 | |||
| 6 Nov | 1893.90 | 341.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1913.35 | 341.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1901.05 | 341.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 341.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 341.5 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1740 expiring on 28NOV2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 159.4, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 151.25, 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 151.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 151.25, which was 76.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 20
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 74.7, which was -6.30 lower than the previous day. The implied volatity was 29.19, the open interest changed by 2 which increased total open position to 24
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 81, which was -8.65 lower than the previous day. The implied volatity was 39.54, the open interest changed by 12 which increased total open position to 20
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 89.65, which was -14.60 lower than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 8
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 104.25, which was -2.65 lower than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 8
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 106.9, which was -6.75 lower than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 7
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 113.65, which was -227.85 lower than the previous day. The implied volatity was 31.88, the open interest changed by 8 which increased total open position to 8
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 341.5, 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 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 341.5, 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 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 341.5, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 341.5, 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 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 341.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.31
Theta: -0.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 2.9 | -0.30 | 41.79 | 96 | 48 | 143.5 |
| 20 Nov | 1896.45 | 3.2 | 0.00 | 36.97 | 71 | -14 | 97 |
| 19 Nov | 1896.45 | 3.2 | -1.00 | 36.97 | 71 | -12.5 | 97 |
| 18 Nov | 1885.65 | 4.2 | -27.75 | 37.27 | 513.5 | -46 | 108.5 |
| 14 Nov | 1775.85 | 31.95 | -5.20 | 40.53 | 357 | 58 | 138 |
| 13 Nov | 1770.30 | 37.15 | 7.80 | 39.86 | 136.5 | 7.5 | 81 |
| 12 Nov | 1792.70 | 29.35 | 3.75 | 36.23 | 103.5 | 0 | 75 |
| 11 Nov | 1817.15 | 25.6 | -10.45 | 38.96 | 95 | 0 | 75.5 |
| 8 Nov | 1804.55 | 36.05 | 8.05 | 38.30 | 89.5 | 9 | 71 |
| 7 Nov | 1823.85 | 28 | 13.60 | 37.88 | 136.5 | 21 | 62 |
| 6 Nov | 1893.90 | 14.4 | -6.60 | 37.79 | 36 | 14 | 41 |
| 5 Nov | 1913.35 | 21 | -1.15 | 44.06 | 21 | 0 | 27 |
| 4 Nov | 1901.05 | 22.15 | 9.90 | 42.12 | 47.5 | 17.5 | 27.5 |
| 31 Oct | 1930.45 | 12.25 | 0.05 | - | 10 | 9 | 9 |
| 29 Oct | 1960.35 | 12.2 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1740 expiring on 28NOV2024
Delta for 1740 PE is -0.06
Historical price for 1740 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was 41.79, the open interest changed by 96 which increased total open position to 287
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by -28 which decreased total open position to 194
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 3.2, which was -1.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by -25 which decreased total open position to 194
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 4.2, which was -27.75 lower than the previous day. The implied volatity was 37.27, the open interest changed by -92 which decreased total open position to 217
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 31.95, which was -5.20 lower than the previous day. The implied volatity was 40.53, the open interest changed by 116 which increased total open position to 276
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 37.15, which was 7.80 higher than the previous day. The implied volatity was 39.86, the open interest changed by 15 which increased total open position to 162
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 29.35, which was 3.75 higher than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 150
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 25.6, which was -10.45 lower than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 151
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 36.05, which was 8.05 higher than the previous day. The implied volatity was 38.30, the open interest changed by 18 which increased total open position to 142
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 28, which was 13.60 higher than the previous day. The implied volatity was 37.88, the open interest changed by 42 which increased total open position to 124
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 14.4, which was -6.60 lower than the previous day. The implied volatity was 37.79, the open interest changed by 28 which increased total open position to 82
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 21, which was -1.15 lower than the previous day. The implied volatity was 44.06, the open interest changed by 0 which decreased total open position to 54
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 22.15, which was 9.90 higher than the previous day. The implied volatity was 42.12, the open interest changed by 35 which increased total open position to 55
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 12.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 12.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
