MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.90
Theta: -2.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 55 | 2.15 | 29.45 | 168 | -7.5 | 120 | |||
| 20 Nov | 1896.45 | 52.85 | 0.00 | 26.72 | 190.5 | -9.5 | 127 | |||
| 19 Nov | 1896.45 | 52.85 | -0.15 | 26.72 | 190.5 | -10 | 127 | |||
| 18 Nov | 1885.65 | 53 | 34.30 | 26.01 | 2,474 | 2.5 | 137 | |||
| 14 Nov | 1775.85 | 18.7 | -6.80 | 30.24 | 300.5 | 9.5 | 134.5 | |||
| 13 Nov | 1770.30 | 25.5 | -1.60 | 37.59 | 238.5 | 38 | 124.5 | |||
| 12 Nov | 1792.70 | 27.1 | -11.75 | 34.41 | 134 | 20.5 | 97.5 | |||
| 11 Nov | 1817.15 | 38.85 | 5.55 | 33.61 | 78.5 | -3.5 | 76.5 | |||
| 8 Nov | 1804.55 | 33.3 | -12.70 | 33.30 | 142.5 | 5 | 78.5 | |||
| 7 Nov | 1823.85 | 46 | -48.00 | 32.89 | 261 | 63 | 74.5 | |||
| 6 Nov | 1893.90 | 94 | -13.40 | 37.35 | 0.5 | 0 | 11 | |||
| 5 Nov | 1913.35 | 107.4 | 6.90 | 40.23 | 21 | 11 | 11.5 | |||
| 4 Nov | 1901.05 | 100.5 | -142.55 | 40.21 | 2.5 | 0.5 | 0.5 | |||
| 1 Nov | 1931.45 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1968.50 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 1882.00 | 243.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 243.05 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1860 expiring on 28NOV2024
Delta for 1860 CE is 0.71
Historical price for 1860 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 55, which was 2.15 higher than the previous day. The implied volatity was 29.45, the open interest changed by -15 which decreased total open position to 240
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 52.85, which was 0.00 lower than the previous day. The implied volatity was 26.72, the open interest changed by -19 which decreased total open position to 254
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 52.85, which was -0.15 lower than the previous day. The implied volatity was 26.72, the open interest changed by -20 which decreased total open position to 254
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 53, which was 34.30 higher than the previous day. The implied volatity was 26.01, the open interest changed by 5 which increased total open position to 274
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 18.7, which was -6.80 lower than the previous day. The implied volatity was 30.24, the open interest changed by 19 which increased total open position to 269
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 25.5, which was -1.60 lower than the previous day. The implied volatity was 37.59, the open interest changed by 76 which increased total open position to 249
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 27.1, which was -11.75 lower than the previous day. The implied volatity was 34.41, the open interest changed by 41 which increased total open position to 195
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 38.85, which was 5.55 higher than the previous day. The implied volatity was 33.61, the open interest changed by -7 which decreased total open position to 153
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 33.3, which was -12.70 lower than the previous day. The implied volatity was 33.30, the open interest changed by 10 which increased total open position to 157
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 46, which was -48.00 lower than the previous day. The implied volatity was 32.89, the open interest changed by 126 which increased total open position to 149
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 94, which was -13.40 lower than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 22
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 107.4, which was 6.90 higher than the previous day. The implied volatity was 40.23, the open interest changed by 22 which increased total open position to 23
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 100.5, which was -142.55 lower than the previous day. The implied volatity was 40.21, the open interest changed by 1 which increased total open position to 1
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 243.05, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, 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 243.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.90
Theta: -1.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 14.05 | -4.95 | 29.02 | 545.5 | 47 | 191 |
| 20 Nov | 1896.45 | 19 | 0.00 | 29.10 | 414 | -49 | 143.5 |
| 19 Nov | 1896.45 | 19 | -3.50 | 29.10 | 414 | -49.5 | 143.5 |
| 18 Nov | 1885.65 | 22.5 | -77.85 | 30.43 | 1,665 | 139.5 | 193.5 |
| 14 Nov | 1775.85 | 100.35 | 0.40 | 45.03 | 4.5 | 0 | 56 |
| 13 Nov | 1770.30 | 99.95 | 10.65 | 36.97 | 27 | -4 | 55 |
| 12 Nov | 1792.70 | 89.3 | 9.60 | 34.65 | 29.5 | 0 | 58 |
| 11 Nov | 1817.15 | 79.7 | -18.05 | 39.70 | 19 | -2 | 58 |
| 8 Nov | 1804.55 | 97.75 | 20.55 | 39.14 | 76.5 | 0.5 | 59 |
| 7 Nov | 1823.85 | 77.2 | 35.05 | 36.28 | 328.5 | 8.5 | 58 |
| 6 Nov | 1893.90 | 42.15 | -10.30 | 34.13 | 57 | 23 | 52 |
| 5 Nov | 1913.35 | 52.45 | 0.05 | 41.31 | 101 | 21 | 29.5 |
| 4 Nov | 1901.05 | 52.4 | 15.70 | 37.68 | 7.5 | 4 | 8 |
| 1 Nov | 1931.45 | 36.7 | -1.25 | 35.62 | 2.5 | 0 | 4 |
| 31 Oct | 1930.45 | 37.95 | 13.20 | - | 5 | 2 | 4 |
| 30 Oct | 1968.50 | 24.75 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 1960.35 | 24.75 | -5.10 | - | 3 | 0 | 1 |
| 28 Oct | 1926.10 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 29.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 29.85 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 1968.75 | 29.85 | -2.40 | - | 1 | 0 | 0 |
| 17 Oct | 1955.45 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 32.25 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1860 expiring on 28NOV2024
Delta for 1860 PE is -0.29
Historical price for 1860 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 14.05, which was -4.95 lower than the previous day. The implied volatity was 29.02, the open interest changed by 94 which increased total open position to 382
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 29.10, the open interest changed by -98 which decreased total open position to 287
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 19, which was -3.50 lower than the previous day. The implied volatity was 29.10, the open interest changed by -99 which decreased total open position to 287
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 22.5, which was -77.85 lower than the previous day. The implied volatity was 30.43, the open interest changed by 279 which increased total open position to 387
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 100.35, which was 0.40 higher than the previous day. The implied volatity was 45.03, the open interest changed by 0 which decreased total open position to 112
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 99.95, which was 10.65 higher than the previous day. The implied volatity was 36.97, the open interest changed by -8 which decreased total open position to 110
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 89.3, which was 9.60 higher than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 116
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 79.7, which was -18.05 lower than the previous day. The implied volatity was 39.70, the open interest changed by -4 which decreased total open position to 116
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 97.75, which was 20.55 higher than the previous day. The implied volatity was 39.14, the open interest changed by 1 which increased total open position to 118
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 77.2, which was 35.05 higher than the previous day. The implied volatity was 36.28, the open interest changed by 17 which increased total open position to 116
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 42.15, which was -10.30 lower than the previous day. The implied volatity was 34.13, the open interest changed by 46 which increased total open position to 104
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 52.45, which was 0.05 higher than the previous day. The implied volatity was 41.31, the open interest changed by 42 which increased total open position to 59
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 52.4, which was 15.70 higher than the previous day. The implied volatity was 37.68, the open interest changed by 8 which increased total open position to 16
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 36.7, which was -1.25 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 8
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 37.95, which was 13.20 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 24.75, 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 24.75, which was -5.10 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, which was -2.40 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
