MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1780 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 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2136.85 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2114.70 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2104.90 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2119.20 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2092.85 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2127.35 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2064.50 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2033.25 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1991.30 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1951.55 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Dec | 1937.55 | 161.4 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 4 Dec | 1947.80 | 161.4 | -40.20 | - | 4 | 3 | 3 | |||
| 3 Dec | 1932.80 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1935.55 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1917.05 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1911.95 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1932.30 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 201.6 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 CE is 0.00
Historical price for 1780 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 161.4, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.05
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 0.3 | -2.25 | 49.09 | 29 | -7 | 58 |
| 19 Dec | 2136.85 | 2.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2114.70 | 2.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2104.90 | 2.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2119.20 | 2.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2092.85 | 2.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2127.35 | 2.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2064.50 | 2.55 | 0.00 | 0.00 | 0 | -4 | 0 |
| 10 Dec | 2033.25 | 2.55 | -0.50 | 38.10 | 54 | -4 | 65 |
| 9 Dec | 1991.30 | 3.05 | -1.00 | 33.40 | 102 | -17 | 69 |
| 6 Dec | 1951.55 | 4.05 | -2.15 | 27.80 | 45 | -9 | 85 |
| 5 Dec | 1937.55 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 6.2 | -0.45 | 29.73 | 33 | 2 | 96 |
| 3 Dec | 1932.80 | 6.65 | -1.20 | 28.12 | 10 | 3 | 93 |
| 2 Dec | 1935.55 | 7.85 | -2.65 | 28.99 | 119 | 36 | 90 |
| 29 Nov | 1917.05 | 10.5 | -0.95 | 28.64 | 81 | 45 | 55 |
| 28 Nov | 1911.95 | 11.45 | 0.90 | 27.80 | 2 | 0 | 11 |
| 27 Nov | 1940.40 | 10.55 | 0.00 | 0.00 | 0 | -2 | 0 |
| 26 Nov | 1951.80 | 10.55 | -3.80 | 30.38 | 4 | -2 | 11 |
| 25 Nov | 1932.30 | 14.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1927.35 | 14.35 | -8.00 | 29.54 | 1 | 0 | 13 |
| 21 Nov | 1899.55 | 22.35 | 0.00 | 0.00 | 0 | 8 | 0 |
| 20 Nov | 1896.45 | 22.35 | 0.00 | 29.35 | 468 | 8 | 14 |
| 19 Nov | 1896.45 | 22.35 | -2.70 | 29.35 | 468 | 9 | 14 |
| 18 Nov | 1885.65 | 25.05 | -6.30 | 30.59 | 5 | 1 | 1 |
| 14 Nov | 1775.85 | 31.35 | 0.00 | 1.44 | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 31.35 | 2.91 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1780 expiring on 26DEC2024
Delta for 1780 PE is -0.01
Historical price for 1780 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 0.3, which was -2.25 lower than the previous day. The implied volatity was 49.09, the open interest changed by -7 which decreased total open position to 58
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 2.55, 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 2.55, 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 2.55, 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 2.55, 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 2.55, 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 2.55, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 2.55, which was -0.50 lower than the previous day. The implied volatity was 38.10, the open interest changed by -4 which decreased total open position to 65
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 3.05, which was -1.00 lower than the previous day. The implied volatity was 33.40, the open interest changed by -17 which decreased total open position to 69
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 4.05, which was -2.15 lower than the previous day. The implied volatity was 27.80, the open interest changed by -9 which decreased total open position to 85
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 6.2, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 6.2, which was -0.45 lower than the previous day. The implied volatity was 29.73, the open interest changed by 2 which increased total open position to 96
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 6.65, which was -1.20 lower than the previous day. The implied volatity was 28.12, the open interest changed by 3 which increased total open position to 93
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 7.85, which was -2.65 lower than the previous day. The implied volatity was 28.99, the open interest changed by 36 which increased total open position to 90
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 10.5, which was -0.95 lower than the previous day. The implied volatity was 28.64, the open interest changed by 45 which increased total open position to 55
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 11.45, which was 0.90 higher than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 11
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 10.55, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 10.55, which was -3.80 lower than the previous day. The implied volatity was 30.38, the open interest changed by -2 which decreased total open position to 11
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 14.35, 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 14.35, which was -8.00 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 13
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 22.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 22.35, which was 0.00 lower than the previous day. The implied volatity was 29.35, the open interest changed by 8 which increased total open position to 14
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 22.35, which was -2.70 lower than the previous day. The implied volatity was 29.35, the open interest changed by 9 which increased total open position to 14
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 25.05, which was -6.30 lower than the previous day. The implied volatity was 30.59, 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 31.35, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 31.35, which was lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
