MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.52
Theta: -1.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 84.65 | 1.15 | 26.88 | 5 | -4 | 85 | |||
| 20 Nov | 1896.45 | 83.5 | 0.00 | 27.41 | 13.5 | -4.5 | 89.5 | |||
| 19 Nov | 1896.45 | 83.5 | 3.90 | 27.41 | 13.5 | -4 | 89.5 | |||
| 18 Nov | 1885.65 | 79.6 | 47.60 | 21.55 | 508 | -76 | 93.5 | |||
| 14 Nov | 1775.85 | 32 | -7.00 | 30.22 | 397.5 | 33.5 | 164.5 | |||
| 13 Nov | 1770.30 | 39 | -3.05 | 37.82 | 259.5 | 30 | 128.5 | |||
| 12 Nov | 1792.70 | 42.05 | -12.80 | 34.80 | 226 | 15 | 99.5 | |||
| 11 Nov | 1817.15 | 54.85 | 6.80 | 32.35 | 195 | 28.5 | 86 | |||
| 8 Nov | 1804.55 | 48.05 | -17.50 | 32.92 | 110.5 | 25 | 57 | |||
| 7 Nov | 1823.85 | 65.55 | -62.35 | 33.40 | 129 | 29 | 31.5 | |||
| 6 Nov | 1893.90 | 127.9 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Nov | 1913.35 | 127.9 | 2.35 | 37.18 | 8 | 2 | 2.5 | |||
| 4 Nov | 1901.05 | 125.55 | -148.65 | 40.69 | 0.5 | 0 | 0 | |||
| 1 Nov | 1931.45 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1968.50 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 1933.70 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1882.00 | 274.2 | 274.20 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.88
Historical price for 1820 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 84.65, which was 1.15 higher than the previous day. The implied volatity was 26.88, the open interest changed by -8 which decreased total open position to 170
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was 27.41, the open interest changed by -9 which decreased total open position to 179
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 83.5, which was 3.90 higher than the previous day. The implied volatity was 27.41, the open interest changed by -8 which decreased total open position to 179
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 79.6, which was 47.60 higher than the previous day. The implied volatity was 21.55, the open interest changed by -152 which decreased total open position to 187
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 32, which was -7.00 lower than the previous day. The implied volatity was 30.22, the open interest changed by 67 which increased total open position to 329
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 39, which was -3.05 lower than the previous day. The implied volatity was 37.82, the open interest changed by 60 which increased total open position to 257
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 42.05, which was -12.80 lower than the previous day. The implied volatity was 34.80, the open interest changed by 30 which increased total open position to 199
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 54.85, which was 6.80 higher than the previous day. The implied volatity was 32.35, the open interest changed by 57 which increased total open position to 172
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 48.05, which was -17.50 lower than the previous day. The implied volatity was 32.92, the open interest changed by 50 which increased total open position to 114
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 65.55, which was -62.35 lower than the previous day. The implied volatity was 33.40, the open interest changed by 58 which increased total open position to 63
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 127.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 127.9, which was 2.35 higher than the previous day. The implied volatity was 37.18, the open interest changed by 4 which increased total open position to 5
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 125.55, which was -148.65 lower than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 274.2, 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 274.2, 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 274.2, 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 274.2, 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 28 Oct MUTHOOTFIN was trading at 1926.10. The strike last trading price was 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, which was 274.20 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 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.65
Theta: -1.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 7.8 | -2.25 | 33.02 | 190.5 | 4.5 | 101.5 |
| 20 Nov | 1896.45 | 10.05 | 0.00 | 31.06 | 285 | -32.5 | 97.5 |
| 19 Nov | 1896.45 | 10.05 | -2.70 | 31.06 | 285 | -32 | 97.5 |
| 18 Nov | 1885.65 | 12.75 | -56.05 | 32.32 | 595.5 | 32 | 131.5 |
| 14 Nov | 1775.85 | 68.8 | -6.60 | 40.18 | 139.5 | 13 | 99.5 |
| 13 Nov | 1770.30 | 75.4 | 10.75 | 38.55 | 132.5 | -6 | 86.5 |
| 12 Nov | 1792.70 | 64.65 | 9.25 | 35.17 | 163 | -5.5 | 96.5 |
| 11 Nov | 1817.15 | 55.4 | -16.80 | 38.06 | 92.5 | 6.5 | 102 |
| 8 Nov | 1804.55 | 72.2 | 15.20 | 38.17 | 157 | 14 | 96 |
| 7 Nov | 1823.85 | 57 | 26.05 | 36.80 | 618.5 | 21.5 | 82 |
| 6 Nov | 1893.90 | 30.95 | -8.55 | 35.90 | 63.5 | 14 | 63 |
| 5 Nov | 1913.35 | 39.5 | 0.50 | 42.27 | 101.5 | 6.5 | 51 |
| 4 Nov | 1901.05 | 39 | 12.95 | 38.70 | 161.5 | 22 | 43 |
| 1 Nov | 1931.45 | 26.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 26.05 | 9.25 | - | 12 | -1 | 20 |
| 30 Oct | 1968.50 | 16.8 | 0.40 | - | 5 | 0 | 21 |
| 29 Oct | 1960.35 | 16.4 | -8.50 | - | 4 | 0 | 21 |
| 28 Oct | 1926.10 | 24.9 | -3.40 | - | 13 | 1 | 24 |
| 25 Oct | 1923.55 | 28.3 | 3.10 | - | 185 | -16 | 23 |
| 24 Oct | 1930.15 | 25.2 | -2.85 | - | 3 | -2 | 40 |
| 23 Oct | 1925.05 | 28.05 | 1.55 | - | 1 | 0 | 43 |
| 22 Oct | 1910.50 | 26.5 | 3.35 | - | 116 | 3 | 43 |
| 21 Oct | 1945.00 | 23.15 | 3.15 | - | 148 | 26 | 41 |
| 18 Oct | 1968.75 | 20 | 3.45 | - | 173 | 11 | 14 |
| 17 Oct | 1955.45 | 16.55 | -7.40 | - | 122 | 4 | 4 |
| 16 Oct | 1956.80 | 23.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 23.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 23.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 23.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 23.95 | 23.95 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is -0.17
Historical price for 1820 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 7.8, which was -2.25 lower than the previous day. The implied volatity was 33.02, the open interest changed by 9 which increased total open position to 203
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was 31.06, the open interest changed by -65 which decreased total open position to 195
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 10.05, which was -2.70 lower than the previous day. The implied volatity was 31.06, the open interest changed by -64 which decreased total open position to 195
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 12.75, which was -56.05 lower than the previous day. The implied volatity was 32.32, the open interest changed by 64 which increased total open position to 263
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 68.8, which was -6.60 lower than the previous day. The implied volatity was 40.18, the open interest changed by 26 which increased total open position to 199
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 75.4, which was 10.75 higher than the previous day. The implied volatity was 38.55, the open interest changed by -12 which decreased total open position to 173
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 64.65, which was 9.25 higher than the previous day. The implied volatity was 35.17, the open interest changed by -11 which decreased total open position to 193
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 55.4, which was -16.80 lower than the previous day. The implied volatity was 38.06, the open interest changed by 13 which increased total open position to 204
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 72.2, which was 15.20 higher than the previous day. The implied volatity was 38.17, the open interest changed by 28 which increased total open position to 192
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 57, which was 26.05 higher than the previous day. The implied volatity was 36.80, the open interest changed by 43 which increased total open position to 164
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 30.95, which was -8.55 lower than the previous day. The implied volatity was 35.90, the open interest changed by 28 which increased total open position to 126
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 39.5, which was 0.50 higher than the previous day. The implied volatity was 42.27, the open interest changed by 13 which increased total open position to 102
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 39, which was 12.95 higher than the previous day. The implied volatity was 38.70, the open interest changed by 44 which increased total open position to 86
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 26.05, 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 26.05, which was 9.25 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 16.8, which was 0.40 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 16.4, which was -8.50 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 24.9, which was -3.40 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 28.3, which was 3.10 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 25.2, which was -2.85 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 28.05, which was 1.55 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 26.5, which was 3.35 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 23.15, which was 3.15 higher 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 20, which was 3.45 higher 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 16.55, which was -7.40 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 23.95, 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 23.95, 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 23.95, 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 23.95, 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 23.95, which was 23.95 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
