MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
03 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 1.71
Theta: -1.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1932.80 | 91.8 | 2.60 | 28.86 | 5 | 0 | 6 | |||
| 2 Dec | 1935.55 | 89.2 | 6.95 | 26.08 | 7 | -1 | 5 | |||
| 29 Nov | 1917.05 | 82.25 | 2.25 | 24.76 | 16 | 4 | 6 | |||
| 28 Nov | 1911.95 | 80 | -50.00 | 26.39 | 2 | 1 | 2 | |||
| 27 Nov | 1940.40 | 130 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 1951.80 | 130 | -122.80 | 37.78 | 1 | 0 | 0 | |||
| 25 Nov | 1932.30 | 252.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 252.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 252.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 252.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 252.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 252.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 252.8 | 0.00 | 3.58 | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 252.8 | 0.00 | 1.31 | 0 | 0 | 0 | |||
| 6 Nov | 1893.90 | 252.8 | 252.80 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1949.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1943.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 1933.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1884.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1882.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1930.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1880 expiring on 26DEC2024
Delta for 1880 CE is 0.69
Historical price for 1880 CE is as follows
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 91.8, which was 2.60 higher than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 6
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 89.2, which was 6.95 higher than the previous day. The implied volatity was 26.08, the open interest changed by -1 which decreased total open position to 5
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 82.25, which was 2.25 higher than the previous day. The implied volatity was 24.76, the open interest changed by 4 which increased total open position to 6
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 80, which was -50.00 lower than the previous day. The implied volatity was 26.39, the open interest changed by 1 which increased total open position to 2
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 130, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 130, which was -122.80 lower than the previous day. The implied volatity was 37.78, 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 252.8, 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 252.8, 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 252.8, 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 252.8, 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 252.8, 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 252.8, 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 252.8, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 252.8, which was 0.00 lower than the previous day. The implied volatity was 1.31, 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 252.8, which was 252.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct MUTHOOTFIN was trading at 1960.35. 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 28 Oct MUTHOOTFIN was trading at 1926.10. 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 25 Oct MUTHOOTFIN was trading at 1923.55. 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 24 Oct MUTHOOTFIN was trading at 1930.15. 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 23 Oct MUTHOOTFIN was trading at 1925.05. 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 22 Oct MUTHOOTFIN was trading at 1910.50. 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 21 Oct MUTHOOTFIN was trading at 1945.00. 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 18 Oct MUTHOOTFIN was trading at 1968.75. 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 17 Oct MUTHOOTFIN was trading at 1955.45. 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 16 Oct MUTHOOTFIN was trading at 1956.80. 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 15 Oct MUTHOOTFIN was trading at 1956.95. 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 14 Oct MUTHOOTFIN was trading at 1949.95. 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 Oct MUTHOOTFIN was trading at 1945.45. 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 Oct MUTHOOTFIN was trading at 1943.40. 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 9 Oct MUTHOOTFIN was trading at 1933.70. 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 8 Oct MUTHOOTFIN was trading at 1884.05. 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 7 Oct MUTHOOTFIN was trading at 1882.00. 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 4 Oct MUTHOOTFIN was trading at 1930.35. 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 Oct MUTHOOTFIN was trading at 1964.05. 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 1 Oct MUTHOOTFIN was trading at 1955.90. 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 30 Sept MUTHOOTFIN was trading at 2031.85. 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 26DEC2024 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 1.65
Theta: -0.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1932.80 | 22.55 | -3.30 | 24.95 | 42 | 1 | 43 |
| 2 Dec | 1935.55 | 25.85 | -5.40 | 26.65 | 74 | 2 | 43 |
| 29 Nov | 1917.05 | 31.25 | -5.75 | 26.28 | 91 | 10 | 42 |
| 28 Nov | 1911.95 | 37 | 2.00 | 27.05 | 66 | 17 | 32 |
| 27 Nov | 1940.40 | 35 | 2.25 | 30.13 | 12 | 2 | 14 |
| 26 Nov | 1951.80 | 32.75 | -6.25 | 30.26 | 49 | -13 | 12 |
| 25 Nov | 1932.30 | 39 | 0.00 | 0.00 | 0 | 10 | 0 |
| 22 Nov | 1927.35 | 39 | -8.45 | 28.65 | 13 | 5 | 24 |
| 21 Nov | 1899.55 | 47.45 | -6.20 | 27.31 | 14 | 10 | 19 |
| 20 Nov | 1896.45 | 53.65 | 0.00 | 28.51 | 16 | 9 | 9 |
| 19 Nov | 1896.45 | 53.65 | 2.25 | 28.51 | 16 | 9 | 9 |
| 18 Nov | 1885.65 | 51.4 | 0.00 | 1.42 | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 51.4 | 0.00 | 1.67 | 0 | 0 | 0 |
| 29 Oct | 1960.35 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1926.10 | 51.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 51.4 | 51.40 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1949.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1943.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1884.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1930.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1880 expiring on 26DEC2024
Delta for 1880 PE is -0.29
Historical price for 1880 PE is as follows
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 22.55, which was -3.30 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 43
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 25.85, which was -5.40 lower than the previous day. The implied volatity was 26.65, the open interest changed by 2 which increased total open position to 43
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 31.25, which was -5.75 lower than the previous day. The implied volatity was 26.28, the open interest changed by 10 which increased total open position to 42
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 37, which was 2.00 higher than the previous day. The implied volatity was 27.05, the open interest changed by 17 which increased total open position to 32
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 35, which was 2.25 higher than the previous day. The implied volatity was 30.13, the open interest changed by 2 which increased total open position to 14
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 32.75, which was -6.25 lower than the previous day. The implied volatity was 30.26, the open interest changed by -13 which decreased total open position to 12
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 39, which was -8.45 lower than the previous day. The implied volatity was 28.65, the open interest changed by 5 which increased total open position to 24
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 47.45, which was -6.20 lower than the previous day. The implied volatity was 27.31, the open interest changed by 10 which increased total open position to 19
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 53.65, which was 0.00 lower than the previous day. The implied volatity was 28.51, the open interest changed by 9 which increased total open position to 9
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 53.65, which was 2.25 higher than the previous day. The implied volatity was 28.51, the open interest changed by 9 which increased total open position to 9
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 51.4, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 51.4, 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 51.4, 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 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 51.4, which was 0.00 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 51.4, 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 51.4, 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 51.4, which was 51.40 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 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 23 Oct MUTHOOTFIN was trading at 1925.05. 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 22 Oct MUTHOOTFIN was trading at 1910.50. 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 21 Oct MUTHOOTFIN was trading at 1945.00. 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 18 Oct MUTHOOTFIN was trading at 1968.75. 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 17 Oct MUTHOOTFIN was trading at 1955.45. 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 16 Oct MUTHOOTFIN was trading at 1956.80. 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 15 Oct MUTHOOTFIN was trading at 1956.95. 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 14 Oct MUTHOOTFIN was trading at 1949.95. 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 Oct MUTHOOTFIN was trading at 1945.45. 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 Oct MUTHOOTFIN was trading at 1943.40. 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 9 Oct MUTHOOTFIN was trading at 1933.70. 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 8 Oct MUTHOOTFIN was trading at 1884.05. 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 7 Oct MUTHOOTFIN was trading at 1882.00. 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 4 Oct MUTHOOTFIN was trading at 1930.35. 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 Oct MUTHOOTFIN was trading at 1964.05. 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 1 Oct MUTHOOTFIN was trading at 1955.90. 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 30 Sept MUTHOOTFIN was trading at 2031.85. 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
