MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.46
Theta: -1.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 125.2 | 3.20 | 37.71 | 3 | 0 | 72.5 | |||
|
|
||||||||||
| 20 Nov | 1896.45 | 122 | 0.00 | 34.32 | 8 | -2 | 72 | |||
| 19 Nov | 1896.45 | 122 | 6.30 | 34.32 | 8 | -2.5 | 72 | |||
| 18 Nov | 1885.65 | 115.7 | 65.70 | 18.29 | 222.5 | -30 | 75 | |||
| 14 Nov | 1775.85 | 50 | -7.90 | 29.49 | 447 | 47 | 105.5 | |||
| 13 Nov | 1770.30 | 57.9 | -5.35 | 38.78 | 186.5 | 33.5 | 56 | |||
| 12 Nov | 1792.70 | 63.25 | -14.25 | 36.23 | 47.5 | 14 | 24.5 | |||
| 11 Nov | 1817.15 | 77.5 | -3.50 | 32.18 | 15.5 | 5 | 9.5 | |||
| 8 Nov | 1804.55 | 81 | -16.80 | 40.92 | 7.5 | -0.5 | 4 | |||
| 7 Nov | 1823.85 | 97.8 | -73.75 | 39.13 | 19 | 3 | 4 | |||
| 6 Nov | 1893.90 | 171.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1913.35 | 171.55 | -135.55 | 47.26 | 1 | 0 | 0 | |||
| 4 Nov | 1901.05 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1968.50 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 307.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 307.1 | 307.10 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 CE is 0.90
Historical price for 1780 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 125.2, which was 3.20 higher than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 145
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 34.32, the open interest changed by -4 which decreased total open position to 144
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 122, which was 6.30 higher than the previous day. The implied volatity was 34.32, the open interest changed by -5 which decreased total open position to 144
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 115.7, which was 65.70 higher than the previous day. The implied volatity was 18.29, the open interest changed by -60 which decreased total open position to 150
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 50, which was -7.90 lower than the previous day. The implied volatity was 29.49, the open interest changed by 94 which increased total open position to 211
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 57.9, which was -5.35 lower than the previous day. The implied volatity was 38.78, the open interest changed by 67 which increased total open position to 112
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 63.25, which was -14.25 lower than the previous day. The implied volatity was 36.23, the open interest changed by 28 which increased total open position to 49
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 77.5, which was -3.50 lower than the previous day. The implied volatity was 32.18, the open interest changed by 10 which increased total open position to 19
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 81, which was -16.80 lower than the previous day. The implied volatity was 40.92, the open interest changed by -1 which decreased total open position to 8
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 97.8, which was -73.75 lower than the previous day. The implied volatity was 39.13, the open interest changed by 6 which increased total open position to 8
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 171.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 171.55, which was -135.55 lower than the previous day. The implied volatity was 47.26, 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 307.1, 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 307.1, 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 30 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 307.1, 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 307.1, 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 25 Oct MUTHOOTFIN was trading at 1923.55. The strike last trading price was 307.1, 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 307.1, 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 307.1, 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 307.1, which was 307.10 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.44
Theta: -1.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 4.25 | -1.55 | 36.51 | 169 | -25.5 | 99.5 |
| 20 Nov | 1896.45 | 5.8 | 0.00 | 34.29 | 323.5 | -22.5 | 128 |
| 19 Nov | 1896.45 | 5.8 | -1.60 | 34.29 | 323.5 | -19.5 | 128 |
| 18 Nov | 1885.65 | 7.4 | -41.65 | 34.88 | 737.5 | 1 | 148.5 |
| 14 Nov | 1775.85 | 49.05 | -4.70 | 41.01 | 439 | 40 | 137.5 |
| 13 Nov | 1770.30 | 53.75 | 9.35 | 38.99 | 349.5 | 9.5 | 98.5 |
| 12 Nov | 1792.70 | 44.4 | 6.15 | 35.51 | 75.5 | 17 | 92.5 |
| 11 Nov | 1817.15 | 38.25 | -7.85 | 38.33 | 36 | 1.5 | 76 |
| 8 Nov | 1804.55 | 46.1 | 6.10 | 34.55 | 120 | 4 | 73.5 |
| 7 Nov | 1823.85 | 40 | 17.90 | 36.92 | 263.5 | 6 | 69 |
| 6 Nov | 1893.90 | 22.1 | -7.10 | 37.37 | 73.5 | 24 | 63 |
| 5 Nov | 1913.35 | 29.2 | 1.10 | 43.23 | 89 | 28 | 38.5 |
| 4 Nov | 1901.05 | 28.1 | 18.75 | 39.48 | 14.5 | -0.5 | 10.5 |
| 31 Oct | 1930.45 | 9.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 9.35 | -0.65 | - | 4 | 0 | 11 |
| 29 Oct | 1960.35 | 10 | -8.95 | - | 1 | 0 | 12 |
| 25 Oct | 1923.55 | 18.95 | 2.80 | - | 149 | 13 | 13 |
| 22 Oct | 1910.50 | 16.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 16.15 | -1.15 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 17.3 | 17.30 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1780 expiring on 28NOV2024
Delta for 1780 PE is -0.09
Historical price for 1780 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 36.51, the open interest changed by -51 which decreased total open position to 199
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 34.29, the open interest changed by -45 which decreased total open position to 256
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 5.8, which was -1.60 lower than the previous day. The implied volatity was 34.29, the open interest changed by -39 which decreased total open position to 256
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 7.4, which was -41.65 lower than the previous day. The implied volatity was 34.88, the open interest changed by 2 which increased total open position to 297
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 49.05, which was -4.70 lower than the previous day. The implied volatity was 41.01, the open interest changed by 80 which increased total open position to 275
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 53.75, which was 9.35 higher than the previous day. The implied volatity was 38.99, the open interest changed by 19 which increased total open position to 197
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 44.4, which was 6.15 higher than the previous day. The implied volatity was 35.51, the open interest changed by 34 which increased total open position to 185
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 38.25, which was -7.85 lower than the previous day. The implied volatity was 38.33, the open interest changed by 3 which increased total open position to 152
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 46.1, which was 6.10 higher than the previous day. The implied volatity was 34.55, the open interest changed by 8 which increased total open position to 147
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 40, which was 17.90 higher than the previous day. The implied volatity was 36.92, the open interest changed by 12 which increased total open position to 138
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 22.1, which was -7.10 lower than the previous day. The implied volatity was 37.37, the open interest changed by 48 which increased total open position to 126
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 29.2, which was 1.10 higher than the previous day. The implied volatity was 43.23, the open interest changed by 56 which increased total open position to 77
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 28.1, which was 18.75 higher than the previous day. The implied volatity was 39.48, the open interest changed by -1 which decreased total open position to 21
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 9.35, 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 30 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 9.35, which was -0.65 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 10, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MUTHOOTFIN was trading at 1923.55. The strike last trading price was 18.95, which was 2.80 higher 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 16.15, 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 16.15, which was -1.15 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 17.3, which was 17.30 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
