MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1860 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 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2136.85 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2114.70 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2104.90 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2119.20 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2092.85 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2127.35 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2064.50 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2033.25 | 136.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1991.30 | 136.55 | 25.05 | - | 1 | 0 | 4 | |||
| 6 Dec | 1951.55 | 111.5 | -35.55 | 28.82 | 5 | 1 | 1 | |||
| 5 Dec | 1937.55 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 1947.80 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1932.80 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1935.55 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1917.05 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1911.95 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1932.30 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 147.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 147.05 | 0.00 | 2.62 | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 147.05 | 0.00 | 0.71 | 0 | 0 | 0 | |||
| 6 Nov | 1893.90 | 147.05 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1860 expiring on 26DEC2024
Delta for 1860 CE is 0.00
Historical price for 1860 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 136.55, 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 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 136.55, 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 136.55, 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 136.55, 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 136.55, 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 136.55, 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 136.55, 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 136.55, 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 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 136.55, 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 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 136.55, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 111.5, which was -35.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by 1 which increased total open position to 1
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 147.05, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 147.05, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, 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 147.05, which was 0.00 lower than the previous day. The implied volatity was 2.62, 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 147.05, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 147.05, 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 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.12
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 0.7 | 0.00 | 40.85 | 4 | 0 | 101 |
| 19 Dec | 2136.85 | 0.7 | -0.60 | 48.53 | 1 | 0 | 102 |
| 18 Dec | 2114.70 | 1.3 | -0.15 | 46.69 | 27 | 5 | 102 |
| 17 Dec | 2104.90 | 1.45 | 0.45 | 41.35 | 41 | -4 | 96 |
| 16 Dec | 2119.20 | 1 | -0.40 | 40.02 | 26 | -5 | 100 |
| 13 Dec | 2092.85 | 1.4 | -0.45 | 34.70 | 42 | -5 | 106 |
| 12 Dec | 2127.35 | 1.85 | -1.00 | 37.80 | 11 | -5 | 112 |
| 11 Dec | 2064.50 | 2.85 | -1.65 | 32.38 | 120 | 30 | 117 |
| 10 Dec | 2033.25 | 4.5 | -3.50 | 31.06 | 315 | -17 | 88 |
| 9 Dec | 1991.30 | 8 | -3.60 | 29.72 | 208 | 31 | 104 |
| 6 Dec | 1951.55 | 11.6 | -6.40 | 24.51 | 257 | -31 | 75 |
| 5 Dec | 1937.55 | 18 | 1.85 | 28.07 | 105 | 26 | 104 |
| 4 Dec | 1947.80 | 16.15 | -0.95 | 27.07 | 133 | 7 | 78 |
| 3 Dec | 1932.80 | 17.1 | -3.80 | 25.04 | 125 | -31 | 77 |
| 2 Dec | 1935.55 | 20.9 | -3.45 | 27.23 | 61 | 3 | 112 |
| 29 Nov | 1917.05 | 24.35 | -5.00 | 26.09 | 99 | 0 | 109 |
| 28 Nov | 1911.95 | 29.35 | 5.20 | 26.83 | 129 | 76 | 111 |
| 27 Nov | 1940.40 | 24.15 | 1.75 | 27.63 | 45 | -1 | 36 |
| 26 Nov | 1951.80 | 22.4 | -6.10 | 27.79 | 41 | 8 | 37 |
| 25 Nov | 1932.30 | 28.5 | -14.50 | 29.05 | 10 | 7 | 26 |
| 22 Nov | 1927.35 | 43 | 1.00 | 33.91 | 1 | 0 | 19 |
| 21 Nov | 1899.55 | 42 | -5.85 | 28.49 | 8 | 2 | 18 |
| 20 Nov | 1896.45 | 47.85 | 0.00 | 29.35 | 2 | -1 | 17 |
| 19 Nov | 1896.45 | 47.85 | 0.10 | 29.35 | 2 | 0 | 17 |
| 18 Nov | 1885.65 | 47.75 | -8.20 | 29.08 | 20 | 13 | 13 |
| 14 Nov | 1775.85 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 55.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 55.95 | 2.48 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1860 expiring on 26DEC2024
Delta for 1860 PE is -0.02
Historical price for 1860 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 40.85, the open interest changed by 0 which decreased total open position to 101
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was 48.53, the open interest changed by 0 which decreased total open position to 102
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 46.69, the open interest changed by 5 which increased total open position to 102
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was 41.35, the open interest changed by -4 which decreased total open position to 96
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 40.02, the open interest changed by -5 which decreased total open position to 100
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 34.70, the open interest changed by -5 which decreased total open position to 106
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was 37.80, the open interest changed by -5 which decreased total open position to 112
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was 32.38, the open interest changed by 30 which increased total open position to 117
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 4.5, which was -3.50 lower than the previous day. The implied volatity was 31.06, the open interest changed by -17 which decreased total open position to 88
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 8, which was -3.60 lower than the previous day. The implied volatity was 29.72, the open interest changed by 31 which increased total open position to 104
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 11.6, which was -6.40 lower than the previous day. The implied volatity was 24.51, the open interest changed by -31 which decreased total open position to 75
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 18, which was 1.85 higher than the previous day. The implied volatity was 28.07, the open interest changed by 26 which increased total open position to 104
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 16.15, which was -0.95 lower than the previous day. The implied volatity was 27.07, the open interest changed by 7 which increased total open position to 78
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 17.1, which was -3.80 lower than the previous day. The implied volatity was 25.04, the open interest changed by -31 which decreased total open position to 77
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 20.9, which was -3.45 lower than the previous day. The implied volatity was 27.23, the open interest changed by 3 which increased total open position to 112
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 24.35, which was -5.00 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 109
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 29.35, which was 5.20 higher than the previous day. The implied volatity was 26.83, the open interest changed by 76 which increased total open position to 111
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 24.15, which was 1.75 higher than the previous day. The implied volatity was 27.63, the open interest changed by -1 which decreased total open position to 36
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 22.4, which was -6.10 lower than the previous day. The implied volatity was 27.79, the open interest changed by 8 which increased total open position to 37
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 28.5, which was -14.50 lower than the previous day. The implied volatity was 29.05, the open interest changed by 7 which increased total open position to 26
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 43, which was 1.00 higher than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 19
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 42, which was -5.85 lower than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 18
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 47.85, which was 0.00 lower than the previous day. The implied volatity was 29.35, the open interest changed by -1 which decreased total open position to 17
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 47.85, which was 0.10 higher than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 17
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 47.75, which was -8.20 lower than the previous day. The implied volatity was 29.08, the open interest changed by 13 which increased total open position to 13
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 55.95, 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 55.95, 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 55.95, which was lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
