MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.34
Theta: -1.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 143.35 | 5.05 | 37.72 | 0.5 | 0 | 53 | |||
|
|
||||||||||
| 20 Nov | 1896.45 | 138.3 | 0.00 | 35.15 | 5 | -2.5 | 53.5 | |||
| 19 Nov | 1896.45 | 138.3 | 2.50 | 35.15 | 5 | -2 | 53.5 | |||
| 18 Nov | 1885.65 | 135.8 | 72.55 | 22.18 | 121.5 | -56.5 | 57 | |||
| 14 Nov | 1775.85 | 63.25 | -6.10 | 30.62 | 319 | 96 | 112.5 | |||
| 13 Nov | 1770.30 | 69.35 | -5.05 | 39.47 | 55.5 | 7 | 17.5 | |||
| 12 Nov | 1792.70 | 74.4 | -12.95 | 36.14 | 12 | 1.5 | 11.5 | |||
| 11 Nov | 1817.15 | 87.35 | 0.60 | 29.55 | 3.5 | 0 | 10 | |||
| 8 Nov | 1804.55 | 86.75 | -13.25 | 37.52 | 5 | 0.5 | 10.5 | |||
| 7 Nov | 1823.85 | 100 | -65.60 | 32.31 | 24.5 | 7 | 10 | |||
| 6 Nov | 1893.90 | 165.6 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 5 Nov | 1913.35 | 165.6 | -7.95 | 30.59 | 3 | 1 | 2.5 | |||
| 4 Nov | 1901.05 | 173.55 | -109.90 | 44.89 | 1.5 | 0 | 0 | |||
| 31 Oct | 1930.45 | 283.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 283.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 283.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 283.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 283.45 | 283.45 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1948.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1959.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1958.00 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1760 expiring on 28NOV2024
Delta for 1760 CE is 0.93
Historical price for 1760 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 143.35, which was 5.05 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 106
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 138.3, which was 0.00 lower than the previous day. The implied volatity was 35.15, the open interest changed by -5 which decreased total open position to 107
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 138.3, which was 2.50 higher than the previous day. The implied volatity was 35.15, the open interest changed by -4 which decreased total open position to 107
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 135.8, which was 72.55 higher than the previous day. The implied volatity was 22.18, the open interest changed by -113 which decreased total open position to 114
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 63.25, which was -6.10 lower than the previous day. The implied volatity was 30.62, the open interest changed by 192 which increased total open position to 225
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 69.35, which was -5.05 lower than the previous day. The implied volatity was 39.47, the open interest changed by 14 which increased total open position to 35
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 74.4, which was -12.95 lower than the previous day. The implied volatity was 36.14, the open interest changed by 3 which increased total open position to 23
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 87.35, which was 0.60 higher than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 20
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 86.75, which was -13.25 lower than the previous day. The implied volatity was 37.52, the open interest changed by 1 which increased total open position to 21
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 100, which was -65.60 lower than the previous day. The implied volatity was 32.31, the open interest changed by 14 which increased total open position to 20
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 165.6, 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 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 165.6, which was -7.95 lower than the previous day. The implied volatity was 30.59, the open interest changed by 2 which increased total open position to 5
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 173.55, which was -109.90 lower than the previous day. The implied volatity was 44.89, 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 283.45, 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 283.45, 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 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 283.45, 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 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 283.45, 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 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 283.45, which was 283.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MUTHOOTFIN was trading at 1955.90. 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 11 Sept MUTHOOTFIN was trading at 1948.60. 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 10 Sept MUTHOOTFIN was trading at 1959.75. 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 4 Sept MUTHOOTFIN was trading at 1958.00. 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 28NOV2024 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.35
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 3.1 | -1.30 | 38.07 | 97.5 | 3 | 120.5 |
| 20 Nov | 1896.45 | 4.4 | 0.00 | 35.44 | 219.5 | -3.5 | 116.5 |
| 19 Nov | 1896.45 | 4.4 | -0.90 | 35.44 | 219.5 | -4.5 | 116.5 |
| 18 Nov | 1885.65 | 5.3 | -33.70 | 35.57 | 845 | -63 | 122.5 |
| 14 Nov | 1775.85 | 39 | -5.90 | 40.07 | 570.5 | 108.5 | 186 |
| 13 Nov | 1770.30 | 44.9 | 7.90 | 39.42 | 246 | 14.5 | 77.5 |
| 12 Nov | 1792.70 | 37 | 5.80 | 36.35 | 76 | 1.5 | 65.5 |
| 11 Nov | 1817.15 | 31.2 | -12.30 | 38.46 | 76.5 | -3.5 | 64 |
| 8 Nov | 1804.55 | 43.5 | 9.30 | 38.20 | 110 | 7.5 | 67.5 |
| 7 Nov | 1823.85 | 34.2 | 14.70 | 37.80 | 273 | -1.5 | 61 |
| 6 Nov | 1893.90 | 19.5 | -5.15 | 38.85 | 28.5 | 5 | 62 |
| 5 Nov | 1913.35 | 24.65 | 0.85 | 43.51 | 113 | 7.5 | 57.5 |
| 4 Nov | 1901.05 | 23.8 | 14.40 | 39.99 | 98 | 38 | 52 |
| 31 Oct | 1930.45 | 9.4 | -1.95 | - | 4 | 2 | 13 |
| 29 Oct | 1960.35 | 11.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 11.35 | 0.00 | - | 1 | 0 | 10 |
| 18 Oct | 1968.75 | 11.35 | -3.20 | - | 1 | 0 | 10 |
| 9 Oct | 1933.70 | 14.55 | -1.45 | - | 1 | 0 | 10 |
| 1 Oct | 1955.90 | 16 | 16.00 | - | 10 | 4 | 4 |
| 11 Sept | 1948.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1760 expiring on 28NOV2024
Delta for 1760 PE is -0.07
Historical price for 1760 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 3.1, which was -1.30 lower than the previous day. The implied volatity was 38.07, the open interest changed by 6 which increased total open position to 241
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 35.44, the open interest changed by -7 which decreased total open position to 233
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 4.4, which was -0.90 lower than the previous day. The implied volatity was 35.44, the open interest changed by -9 which decreased total open position to 233
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 5.3, which was -33.70 lower than the previous day. The implied volatity was 35.57, the open interest changed by -126 which decreased total open position to 245
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 39, which was -5.90 lower than the previous day. The implied volatity was 40.07, the open interest changed by 217 which increased total open position to 372
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 44.9, which was 7.90 higher than the previous day. The implied volatity was 39.42, the open interest changed by 29 which increased total open position to 155
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 37, which was 5.80 higher than the previous day. The implied volatity was 36.35, the open interest changed by 3 which increased total open position to 131
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 31.2, which was -12.30 lower than the previous day. The implied volatity was 38.46, the open interest changed by -7 which decreased total open position to 128
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 43.5, which was 9.30 higher than the previous day. The implied volatity was 38.20, the open interest changed by 15 which increased total open position to 135
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 34.2, which was 14.70 higher than the previous day. The implied volatity was 37.80, the open interest changed by -3 which decreased total open position to 122
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 19.5, which was -5.15 lower than the previous day. The implied volatity was 38.85, the open interest changed by 10 which increased total open position to 124
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 24.65, which was 0.85 higher than the previous day. The implied volatity was 43.51, the open interest changed by 15 which increased total open position to 115
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 23.8, which was 14.40 higher than the previous day. The implied volatity was 39.99, the open interest changed by 76 which increased total open position to 104
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 9.4, which was -1.95 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 11.35, 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 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 11.35, 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 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 11.35, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 14.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 16, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept MUTHOOTFIN was trading at 1948.60. 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 10 Sept MUTHOOTFIN was trading at 1959.75. 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 4 Sept MUTHOOTFIN was trading at 1958.00. 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
