MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
14 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 1.40
Theta: -1.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 1775.85 | 40.95 | -6.90 | 30.36 | 724 | 64 | 212.5 | |||
| 13 Nov | 1770.30 | 47.85 | -3.85 | 38.28 | 543.5 | -3.5 | 146.5 | |||
| 12 Nov | 1792.70 | 51.7 | -14.35 | 35.27 | 300 | 57.5 | 151 | |||
| 11 Nov | 1817.15 | 66.05 | 8.50 | 32.60 | 138 | 14.5 | 93 | |||
| 8 Nov | 1804.55 | 57.55 | -20.75 | 33.02 | 144 | 6.5 | 75 | |||
| 7 Nov | 1823.85 | 78.3 | -53.25 | 34.46 | 340 | 54 | 66.5 | |||
| 6 Nov | 1893.90 | 131.55 | -4.50 | 36.32 | 3 | 1 | 12.5 | |||
| 5 Nov | 1913.35 | 136.05 | -13.75 | 32.93 | 2.5 | 1.5 | 11 | |||
| 4 Nov | 1901.05 | 149.8 | -55.20 | 47.32 | 5.5 | 1.5 | 9.5 | |||
| 1 Nov | 1931.45 | 205 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 205 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 1968.50 | 205 | 63.00 | - | 14 | 4 | 11 | |||
| 29 Oct | 1960.35 | 142 | -42.50 | - | 1 | 0 | 6 | |||
| 28 Oct | 1926.10 | 184.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 184.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 184.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 184.5 | 0.00 | - | 0 | 0 | 6 | |||
| 22 Oct | 1910.50 | 184.5 | 0.00 | - | 0 | 6 | 0 | |||
| 21 Oct | 1945.00 | 184.5 | -70.00 | - | 6 | 1 | 1 | |||
| 18 Oct | 1968.75 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1882.00 | 254.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 254.5 | 254.50 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Sept | 1991.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1989.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1986.40 | 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 | |||
| 9 Sept | 1989.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1989.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1958.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1978.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1965.00 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1800 expiring on 28NOV2024
Delta for 1800 CE is 0.50
Historical price for 1800 CE is as follows
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 40.95, which was -6.90 lower than the previous day. The implied volatity was 30.36, the open interest changed by 128 which increased total open position to 425
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 47.85, which was -3.85 lower than the previous day. The implied volatity was 38.28, the open interest changed by -7 which decreased total open position to 293
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 51.7, which was -14.35 lower than the previous day. The implied volatity was 35.27, the open interest changed by 115 which increased total open position to 302
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 66.05, which was 8.50 higher than the previous day. The implied volatity was 32.60, the open interest changed by 29 which increased total open position to 186
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 57.55, which was -20.75 lower than the previous day. The implied volatity was 33.02, the open interest changed by 13 which increased total open position to 150
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 78.3, which was -53.25 lower than the previous day. The implied volatity was 34.46, the open interest changed by 108 which increased total open position to 133
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 131.55, which was -4.50 lower than the previous day. The implied volatity was 36.32, the open interest changed by 2 which increased total open position to 25
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 136.05, which was -13.75 lower than the previous day. The implied volatity was 32.93, the open interest changed by 3 which increased total open position to 22
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 149.8, which was -55.20 lower than the previous day. The implied volatity was 47.32, the open interest changed by 3 which increased total open position to 19
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 205, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 205, 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 205, which was 63.00 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 142, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MUTHOOTFIN was trading at 1926.10. The strike last trading price was 184.5, 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 25 Oct MUTHOOTFIN was trading at 1923.55. The strike last trading price was 184.5, 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 24 Oct MUTHOOTFIN was trading at 1930.15. The strike last trading price was 184.5, 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 23 Oct MUTHOOTFIN was trading at 1925.05. The strike last trading price was 184.5, 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 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 184.5, 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 21 Oct MUTHOOTFIN was trading at 1945.00. The strike last trading price was 184.5, which was -70.00 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 254.5, 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 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 254.5, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 254.5, 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 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 254.5, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 254.5, 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 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 254.5, 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 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 254.5, 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 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 254.5, which was 254.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept MUTHOOTFIN was trading at 1991.00. 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 20 Sept MUTHOOTFIN was trading at 1989.65. 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 12 Sept MUTHOOTFIN was trading at 1986.40. 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 9 Sept MUTHOOTFIN was trading at 1989.30. 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 6 Sept MUTHOOTFIN was trading at 1976.55. 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 5 Sept MUTHOOTFIN was trading at 1989.25. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept MUTHOOTFIN was trading at 1978.55. 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 2 Sept MUTHOOTFIN was trading at 1965.00. 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 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 1.40
Theta: -1.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 1775.85 | 59.15 | -4.65 | 41.15 | 257 | -6.5 | 165.5 |
| 13 Nov | 1770.30 | 63.8 | 8.80 | 38.61 | 403 | -12.5 | 173 |
| 12 Nov | 1792.70 | 55 | 8.30 | 36.06 | 338 | 24 | 191 |
| 11 Nov | 1817.15 | 46.7 | -14.30 | 38.46 | 172.5 | -19 | 166.5 |
| 8 Nov | 1804.55 | 61 | 13.75 | 37.79 | 230 | -4 | 181.5 |
| 7 Nov | 1823.85 | 47.25 | 21.45 | 36.41 | 1,486.5 | 39.5 | 185.5 |
| 6 Nov | 1893.90 | 25.8 | -7.85 | 36.37 | 193 | 25.5 | 152 |
| 5 Nov | 1913.35 | 33.65 | 0.50 | 42.50 | 320.5 | 1.5 | 133 |
| 4 Nov | 1901.05 | 33.15 | 17.60 | 39.05 | 256.5 | 29 | 134 |
| 1 Nov | 1931.45 | 15.55 | -5.40 | 32.01 | 22.5 | 2 | 108 |
| 31 Oct | 1930.45 | 20.95 | 5.95 | - | 105 | 21 | 106 |
| 30 Oct | 1968.50 | 15 | 1.80 | - | 135 | 22 | 84 |
| 29 Oct | 1960.35 | 13.2 | -6.80 | - | 102 | 25 | 62 |
| 28 Oct | 1926.10 | 20 | -4.75 | - | 34 | 20 | 36 |
| 25 Oct | 1923.55 | 24.75 | 4.25 | - | 180 | 8 | 16 |
| 24 Oct | 1930.15 | 20.5 | -2.95 | - | 2 | 0 | 8 |
| 23 Oct | 1925.05 | 23.45 | -1.55 | - | 4 | -1 | 7 |
| 22 Oct | 1910.50 | 25 | 7.00 | - | 1 | 0 | 8 |
| 21 Oct | 1945.00 | 18 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 1968.75 | 18 | -0.25 | - | 5 | 0 | 7 |
| 17 Oct | 1955.45 | 18.25 | -0.65 | - | 7 | 4 | 6 |
| 16 Oct | 1956.80 | 18.9 | 5.65 | - | 24 | 1 | 3 |
| 15 Oct | 1956.95 | 13.25 | -7.30 | - | 2 | 1 | 2 |
| 11 Oct | 1945.45 | 20.55 | -27.80 | - | 1 | 0 | 1 |
| 9 Oct | 1933.70 | 48.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 48.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 48.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1991.00 | 48.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1989.65 | 48.35 | 48.35 | - | 0 | 0 | 0 |
| 12 Sept | 1986.40 | 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 |
| 9 Sept | 1989.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1800 expiring on 28NOV2024
Delta for 1800 PE is -0.49
Historical price for 1800 PE is as follows
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 59.15, which was -4.65 lower than the previous day. The implied volatity was 41.15, the open interest changed by -13 which decreased total open position to 331
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 63.8, which was 8.80 higher than the previous day. The implied volatity was 38.61, the open interest changed by -25 which decreased total open position to 346
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 55, which was 8.30 higher than the previous day. The implied volatity was 36.06, the open interest changed by 48 which increased total open position to 382
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 46.7, which was -14.30 lower than the previous day. The implied volatity was 38.46, the open interest changed by -38 which decreased total open position to 333
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 61, which was 13.75 higher than the previous day. The implied volatity was 37.79, the open interest changed by -8 which decreased total open position to 363
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 47.25, which was 21.45 higher than the previous day. The implied volatity was 36.41, the open interest changed by 79 which increased total open position to 371
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 25.8, which was -7.85 lower than the previous day. The implied volatity was 36.37, the open interest changed by 51 which increased total open position to 304
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 33.65, which was 0.50 higher than the previous day. The implied volatity was 42.50, the open interest changed by 3 which increased total open position to 266
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 33.15, which was 17.60 higher than the previous day. The implied volatity was 39.05, the open interest changed by 58 which increased total open position to 268
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 15.55, which was -5.40 lower than the previous day. The implied volatity was 32.01, the open interest changed by 4 which increased total open position to 216
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 20.95, which was 5.95 higher 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 15, which was 1.80 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 13.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MUTHOOTFIN was trading at 1926.10. The strike last trading price was 20, which was -4.75 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 24.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MUTHOOTFIN was trading at 1930.15. The strike last trading price was 20.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MUTHOOTFIN was trading at 1925.05. The strike last trading price was 23.45, which was -1.55 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 25, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MUTHOOTFIN was trading at 1945.00. The strike last trading price was 18, 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 18, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 18.25, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 18.9, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 13.25, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 20.55, which was -27.80 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 48.35, 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 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 48.35, 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 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 48.35, 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 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 48.35, 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 20 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 48.35, which was 48.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept MUTHOOTFIN was trading at 1986.40. 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 9 Sept MUTHOOTFIN was trading at 1989.30. 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 6 Sept MUTHOOTFIN was trading at 1976.55. 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 5 Sept MUTHOOTFIN was trading at 1989.25. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept MUTHOOTFIN was trading at 1978.55. 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 2 Sept MUTHOOTFIN was trading at 1965.00. 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
