MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.44
Theta: -2.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 180 | -53.75 | 52.72 | 9 | -3 | 228 | |||
| 19 Dec | 2136.85 | 233.75 | 26.00 | - | 6 | -3 | 231 | |||
| 18 Dec | 2114.70 | 207.75 | 0.00 | 0.00 | 0 | -9 | 0 | |||
| 17 Dec | 2104.90 | 207.75 | 1.60 | 46.21 | 14 | -8 | 235 | |||
| 16 Dec | 2119.20 | 206.15 | 17.25 | - | 2 | -1 | 244 | |||
| 13 Dec | 2092.85 | 188.9 | -31.10 | - | 45 | -21 | 245 | |||
| 12 Dec | 2127.35 | 220 | 46.00 | - | 19 | 3 | 266 | |||
| 11 Dec | 2064.50 | 174 | 26.00 | 32.66 | 192 | 68 | 263 | |||
| 10 Dec | 2033.25 | 148 | 36.20 | 31.81 | 25 | -15 | 194 | |||
| 9 Dec | 1991.30 | 111.8 | 28.45 | 27.79 | 182 | 86 | 210 | |||
| 6 Dec | 1951.55 | 83.35 | 12.85 | 28.79 | 70 | -4 | 127 | |||
| 5 Dec | 1937.55 | 70.5 | -8.95 | 22.06 | 65 | -5 | 131 | |||
| 4 Dec | 1947.80 | 79.45 | 7.80 | 24.41 | 161 | 31 | 139 | |||
| 3 Dec | 1932.80 | 71.65 | -2.40 | 24.69 | 38 | 6 | 107 | |||
| 2 Dec | 1935.55 | 74.05 | 6.10 | 24.89 | 169 | 1 | 101 | |||
| 29 Nov | 1917.05 | 67.95 | -0.95 | 23.78 | 234 | 11 | 99 | |||
| 28 Nov | 1911.95 | 68.9 | -19.85 | 26.62 | 151 | 30 | 88 | |||
| 27 Nov | 1940.40 | 88.75 | -12.20 | 27.81 | 37 | 5 | 57 | |||
| 26 Nov | 1951.80 | 100.95 | 12.95 | 29.63 | 74 | -17 | 51 | |||
| 25 Nov | 1932.30 | 88 | 9.00 | 26.67 | 69 | -1 | 68 | |||
| 22 Nov | 1927.35 | 79 | 12.80 | 23.37 | 31 | -4 | 65 | |||
|
|
||||||||||
| 21 Nov | 1899.55 | 66.2 | 2.20 | 24.99 | 40 | 7 | 69 | |||
| 20 Nov | 1896.45 | 64 | 0.00 | 24.77 | 87 | -15 | 64 | |||
| 19 Nov | 1896.45 | 64 | 0.00 | 24.77 | 87 | -13 | 64 | |||
| 18 Nov | 1885.65 | 64 | 36.30 | 24.35 | 189 | 69 | 77 | |||
| 14 Nov | 1775.85 | 27.7 | -22.30 | 25.04 | 5 | 0 | 5 | |||
| 11 Nov | 1817.15 | 50 | 2.05 | 28.99 | 1 | 0 | 5 | |||
| 8 Nov | 1804.55 | 47.95 | -2.55 | 30.86 | 2 | 1 | 5 | |||
| 7 Nov | 1823.85 | 50.5 | -73.10 | 27.04 | 6 | 3 | 3 | |||
| 6 Nov | 1893.90 | 123.6 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1900 expiring on 26DEC2024
Delta for 1900 CE is 0.91
Historical price for 1900 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 180, which was -53.75 lower than the previous day. The implied volatity was 52.72, the open interest changed by -3 which decreased total open position to 228
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 233.75, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 231
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 207.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 207.75, which was 1.60 higher than the previous day. The implied volatity was 46.21, the open interest changed by -8 which decreased total open position to 235
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 206.15, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 244
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 188.9, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 245
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 220, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 266
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 174, which was 26.00 higher than the previous day. The implied volatity was 32.66, the open interest changed by 68 which increased total open position to 263
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 148, which was 36.20 higher than the previous day. The implied volatity was 31.81, the open interest changed by -15 which decreased total open position to 194
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 111.8, which was 28.45 higher than the previous day. The implied volatity was 27.79, the open interest changed by 86 which increased total open position to 210
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 83.35, which was 12.85 higher than the previous day. The implied volatity was 28.79, the open interest changed by -4 which decreased total open position to 127
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 70.5, which was -8.95 lower than the previous day. The implied volatity was 22.06, the open interest changed by -5 which decreased total open position to 131
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 79.45, which was 7.80 higher than the previous day. The implied volatity was 24.41, the open interest changed by 31 which increased total open position to 139
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 71.65, which was -2.40 lower than the previous day. The implied volatity was 24.69, the open interest changed by 6 which increased total open position to 107
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 74.05, which was 6.10 higher than the previous day. The implied volatity was 24.89, the open interest changed by 1 which increased total open position to 101
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 67.95, which was -0.95 lower than the previous day. The implied volatity was 23.78, the open interest changed by 11 which increased total open position to 99
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 68.9, which was -19.85 lower than the previous day. The implied volatity was 26.62, the open interest changed by 30 which increased total open position to 88
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 88.75, which was -12.20 lower than the previous day. The implied volatity was 27.81, the open interest changed by 5 which increased total open position to 57
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 100.95, which was 12.95 higher than the previous day. The implied volatity was 29.63, the open interest changed by -17 which decreased total open position to 51
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 88, which was 9.00 higher than the previous day. The implied volatity was 26.67, the open interest changed by -1 which decreased total open position to 68
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 79, which was 12.80 higher than the previous day. The implied volatity was 23.37, the open interest changed by -4 which decreased total open position to 65
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 66.2, which was 2.20 higher than the previous day. The implied volatity was 24.99, the open interest changed by 7 which increased total open position to 69
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 24.77, the open interest changed by -15 which decreased total open position to 64
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 64, which was 0.00 lower than the previous day. The implied volatity was 24.77, the open interest changed by -13 which decreased total open position to 64
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 64, which was 36.30 higher than the previous day. The implied volatity was 24.35, the open interest changed by 69 which increased total open position to 77
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 27.7, which was -22.30 lower than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 5
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 50, which was 2.05 higher than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 5
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 47.95, which was -2.55 lower than the previous day. The implied volatity was 30.86, the open interest changed by 1 which increased total open position to 5
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 50.5, which was -73.10 lower than the previous day. The implied volatity was 27.04, the open interest changed by 3 which increased total open position to 3
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 123.6, 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 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.14
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 0.8 | -0.05 | 34.65 | 185 | -23 | 289 |
| 19 Dec | 2136.85 | 0.85 | -0.45 | 43.57 | 73 | -30 | 308 |
| 18 Dec | 2114.70 | 1.3 | -0.25 | 40.40 | 101 | -36 | 340 |
| 17 Dec | 2104.90 | 1.55 | 0.25 | 35.68 | 139 | -26 | 376 |
| 16 Dec | 2119.20 | 1.3 | -0.75 | 36.09 | 206 | -103 | 403 |
| 13 Dec | 2092.85 | 2.05 | -0.25 | 31.81 | 481 | -8 | 505 |
| 12 Dec | 2127.35 | 2.3 | -1.50 | 34.20 | 538 | -53 | 518 |
| 11 Dec | 2064.50 | 3.8 | -3.40 | 28.92 | 477 | 75 | 571 |
| 10 Dec | 2033.25 | 7.2 | -7.15 | 28.99 | 1,210 | 50 | 497 |
| 9 Dec | 1991.30 | 14.35 | -5.65 | 29.13 | 1,098 | 32 | 459 |
| 6 Dec | 1951.55 | 20 | -5.70 | 23.32 | 436 | 37 | 430 |
| 5 Dec | 1937.55 | 25.7 | 0.20 | 25.46 | 301 | 14 | 394 |
| 4 Dec | 1947.80 | 25.5 | -3.05 | 25.89 | 388 | 53 | 382 |
| 3 Dec | 1932.80 | 28.55 | -3.65 | 24.51 | 378 | -13 | 333 |
| 2 Dec | 1935.55 | 32.2 | -7.20 | 26.31 | 416 | 25 | 348 |
| 29 Nov | 1917.05 | 39.4 | -7.00 | 26.51 | 427 | 8 | 325 |
| 28 Nov | 1911.95 | 46.4 | 8.50 | 27.58 | 604 | 117 | 318 |
| 27 Nov | 1940.40 | 37.9 | -0.95 | 27.95 | 364 | 25 | 202 |
| 26 Nov | 1951.80 | 38.85 | -1.65 | 29.88 | 460 | 20 | 176 |
| 25 Nov | 1932.30 | 40.5 | -4.10 | 28.23 | 233 | 102 | 157 |
| 22 Nov | 1927.35 | 44.6 | -15.00 | 27.71 | 129 | 31 | 86 |
| 21 Nov | 1899.55 | 59.6 | -1.25 | 28.67 | 24 | 6 | 54 |
| 20 Nov | 1896.45 | 60.85 | 0.00 | 27.29 | 31 | 6 | 48 |
| 19 Nov | 1896.45 | 60.85 | -3.25 | 27.29 | 31 | 6 | 48 |
| 18 Nov | 1885.65 | 64.1 | -7.95 | 28.46 | 54 | 42 | 42 |
| 14 Nov | 1775.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1817.15 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1804.55 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 72.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 72.05 | 0.86 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1900 expiring on 26DEC2024
Delta for 1900 PE is -0.02
Historical price for 1900 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 34.65, the open interest changed by -23 which decreased total open position to 289
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 43.57, the open interest changed by -30 which decreased total open position to 308
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 40.40, the open interest changed by -36 which decreased total open position to 340
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 35.68, the open interest changed by -26 which decreased total open position to 376
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 36.09, the open interest changed by -103 which decreased total open position to 403
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 31.81, the open interest changed by -8 which decreased total open position to 505
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 2.3, which was -1.50 lower than the previous day. The implied volatity was 34.20, the open interest changed by -53 which decreased total open position to 518
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 3.8, which was -3.40 lower than the previous day. The implied volatity was 28.92, the open interest changed by 75 which increased total open position to 571
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 7.2, which was -7.15 lower than the previous day. The implied volatity was 28.99, the open interest changed by 50 which increased total open position to 497
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 14.35, which was -5.65 lower than the previous day. The implied volatity was 29.13, the open interest changed by 32 which increased total open position to 459
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 20, which was -5.70 lower than the previous day. The implied volatity was 23.32, the open interest changed by 37 which increased total open position to 430
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 25.7, which was 0.20 higher than the previous day. The implied volatity was 25.46, the open interest changed by 14 which increased total open position to 394
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 25.5, which was -3.05 lower than the previous day. The implied volatity was 25.89, the open interest changed by 53 which increased total open position to 382
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 28.55, which was -3.65 lower than the previous day. The implied volatity was 24.51, the open interest changed by -13 which decreased total open position to 333
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 32.2, which was -7.20 lower than the previous day. The implied volatity was 26.31, the open interest changed by 25 which increased total open position to 348
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 39.4, which was -7.00 lower than the previous day. The implied volatity was 26.51, the open interest changed by 8 which increased total open position to 325
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 46.4, which was 8.50 higher than the previous day. The implied volatity was 27.58, the open interest changed by 117 which increased total open position to 318
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 37.9, which was -0.95 lower than the previous day. The implied volatity was 27.95, the open interest changed by 25 which increased total open position to 202
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 38.85, which was -1.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by 20 which increased total open position to 176
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 40.5, which was -4.10 lower than the previous day. The implied volatity was 28.23, the open interest changed by 102 which increased total open position to 157
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 44.6, which was -15.00 lower than the previous day. The implied volatity was 27.71, the open interest changed by 31 which increased total open position to 86
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 59.6, which was -1.25 lower than the previous day. The implied volatity was 28.67, the open interest changed by 6 which increased total open position to 54
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 60.85, which was 0.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 6 which increased total open position to 48
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 60.85, which was -3.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 6 which increased total open position to 48
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 64.1, which was -7.95 lower than the previous day. The implied volatity was 28.46, the open interest changed by 42 which increased total open position to 42
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 72.05, 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 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 72.05, 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 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 72.05, 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 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 72.05, 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 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 72.05, which was lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
