MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1820 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 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2136.85 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2114.70 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2104.90 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2119.20 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2092.85 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 2127.35 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2064.50 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2033.25 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1991.30 | 127.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1951.55 | 127.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 1937.55 | 127.65 | -0.65 | - | 2 | 0 | 1 | |||
| 4 Dec | 1947.80 | 128.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1932.80 | 128.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 1935.55 | 128.3 | -44.80 | 19.93 | 1 | 0 | 0 | |||
| 29 Nov | 1917.05 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1911.95 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1932.30 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 173.1 | 0.00 | 0.82 | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 173.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1893.90 | 173.1 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1820 expiring on 26DEC2024
Delta for 1820 CE is 0.00
Historical price for 1820 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, 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 127.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 127.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 128.3, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 128.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 128.3, which was -44.80 lower than the previous day. The implied volatity was 19.93, 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 173.1, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 173.1, 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 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 173.1, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 173.1, 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 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 173.1, 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 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 173.1, 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 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 173.1, 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 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 173.1, 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 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 173.1, 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 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 173.1, 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 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 173.1, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 173.1, 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 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 173.1, 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 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2136.85 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2114.70 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2104.90 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2119.20 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2092.85 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2127.35 | 1.7 | -0.40 | 42.19 | 1 | 0 | 21 |
| 11 Dec | 2064.50 | 2.1 | -1.10 | 35.52 | 18 | -7 | 22 |
| 10 Dec | 2033.25 | 3.2 | -1.65 | 33.99 | 100 | -32 | 31 |
| 9 Dec | 1991.30 | 4.85 | -2.05 | 31.41 | 97 | 30 | 66 |
| 6 Dec | 1951.55 | 6.9 | -2.40 | 26.18 | 103 | -7 | 36 |
| 5 Dec | 1937.55 | 9.3 | 0.35 | 27.48 | 9 | 2 | 46 |
| 4 Dec | 1947.80 | 8.95 | -1.35 | 27.30 | 1 | 0 | 45 |
| 3 Dec | 1932.80 | 10.3 | -2.90 | 26.17 | 13 | -3 | 45 |
| 2 Dec | 1935.55 | 13.2 | -3.00 | 28.24 | 45 | 10 | 47 |
| 29 Nov | 1917.05 | 16.2 | -4.75 | 27.41 | 84 | 29 | 36 |
| 28 Nov | 1911.95 | 20.95 | 7.35 | 28.69 | 13 | 6 | 8 |
| 27 Nov | 1940.40 | 13.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 26 Nov | 1951.80 | 13.6 | -18.40 | 27.74 | 2 | -1 | 2 |
| 25 Nov | 1932.30 | 32 | 0.00 | 0.00 | 0 | 2 | 0 |
| 22 Nov | 1927.35 | 32 | 0.00 | 0.00 | 0 | 2 | 0 |
| 21 Nov | 1899.55 | 32 | -0.40 | 30.29 | 2 | 0 | 1 |
| 20 Nov | 1896.45 | 32.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 32.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 1885.65 | 32.4 | -10.00 | 28.60 | 1 | 0 | 0 |
| 14 Nov | 1775.85 | 42.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 42.4 | 0.00 | 1.22 | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 42.4 | 3.81 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1820 expiring on 26DEC2024
Delta for 1820 PE is 0.00
Historical price for 1820 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, which was -0.40 lower than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 21
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 2.1, which was -1.10 lower than the previous day. The implied volatity was 35.52, the open interest changed by -7 which decreased total open position to 22
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 3.2, which was -1.65 lower than the previous day. The implied volatity was 33.99, the open interest changed by -32 which decreased total open position to 31
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 4.85, which was -2.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by 30 which increased total open position to 66
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 6.9, which was -2.40 lower than the previous day. The implied volatity was 26.18, the open interest changed by -7 which decreased total open position to 36
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 46
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 8.95, which was -1.35 lower than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 45
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 10.3, which was -2.90 lower than the previous day. The implied volatity was 26.17, the open interest changed by -3 which decreased total open position to 45
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 13.2, which was -3.00 lower than the previous day. The implied volatity was 28.24, the open interest changed by 10 which increased total open position to 47
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 16.2, which was -4.75 lower than the previous day. The implied volatity was 27.41, the open interest changed by 29 which increased total open position to 36
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 20.95, which was 7.35 higher than the previous day. The implied volatity was 28.69, the open interest changed by 6 which increased total open position to 8
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 13.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 13.6, which was -18.40 lower than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 2
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 32, 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 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 32, 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 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 32, which was -0.40 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 1
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 32.4, 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 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 32.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 32.4, which was -10.00 lower than the previous day. The implied volatity was 28.60, 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 42.4, 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 42.4, which was 0.00 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 42.4, which was lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
