MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 1.05
Theta: -2.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 27.5 | -0.40 | 25.94 | 1,642 | -35 | 322 | |||
| 20 Nov | 1896.45 | 27.9 | 0.00 | 24.98 | 1,760 | -15.5 | 361.5 | |||
| 19 Nov | 1896.45 | 27.9 | -2.10 | 24.98 | 1,760 | -11 | 361.5 | |||
| 18 Nov | 1885.65 | 30 | 19.20 | 25.71 | 7,144.5 | 25 | 480 | |||
| 14 Nov | 1775.85 | 10.8 | -5.30 | 30.97 | 683.5 | 62 | 461.5 | |||
| 13 Nov | 1770.30 | 16.1 | -0.90 | 37.58 | 411.5 | 56.5 | 401 | |||
| 12 Nov | 1792.70 | 17 | -7.50 | 34.52 | 445.5 | 107 | 344.5 | |||
| 11 Nov | 1817.15 | 24.5 | 2.15 | 32.96 | 432.5 | 32 | 239 | |||
| 8 Nov | 1804.55 | 22.35 | -9.15 | 33.64 | 335.5 | 60 | 206 | |||
| 7 Nov | 1823.85 | 31.5 | -34.70 | 32.86 | 980 | 80 | 146.5 | |||
| 6 Nov | 1893.90 | 66.2 | -16.80 | 33.98 | 202.5 | 2 | 66.5 | |||
| 5 Nov | 1913.35 | 83 | 8.00 | 39.04 | 625.5 | 37 | 64.5 | |||
| 4 Nov | 1901.05 | 75 | -16.45 | 37.87 | 51 | 16.5 | 26.5 | |||
| 1 Nov | 1931.45 | 91.45 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 1930.45 | 91.45 | -25.45 | - | 4 | 1 | 9 | |||
| 30 Oct | 1968.50 | 116.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 116.9 | 20.90 | - | 3 | 1 | 9 | |||
| 28 Oct | 1926.10 | 96 | 0.00 | - | 0 | 2 | 0 | |||
| 25 Oct | 1923.55 | 96 | -21.10 | - | 2 | 1 | 7 | |||
| 24 Oct | 1930.15 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 117.1 | 0.00 | - | 0 | 0 | 6 | |||
| 22 Oct | 1910.50 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 1968.75 | 117.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 117.1 | 0.00 | - | 0 | 2 | 0 | |||
| 16 Oct | 1956.80 | 117.1 | -4.10 | - | 2 | 1 | 5 | |||
| 15 Oct | 1956.95 | 121.2 | 13.20 | - | 2 | 1 | 4 | |||
| 14 Oct | 1949.95 | 108 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1945.45 | 108 | 28.10 | - | 1 | 0 | 2 | |||
| 9 Oct | 1933.70 | 79.9 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 1884.05 | 79.9 | 1.20 | - | 1 | 0 | 1 | |||
| 7 Oct | 1882.00 | 78.7 | -135.10 | - | 1 | 0 | 0 | |||
| 1 Oct | 1955.90 | 213.8 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1900 expiring on 28NOV2024
Delta for 1900 CE is 0.51
Historical price for 1900 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 27.5, which was -0.40 lower than the previous day. The implied volatity was 25.94, the open interest changed by -70 which decreased total open position to 644
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 27.9, which was 0.00 lower than the previous day. The implied volatity was 24.98, the open interest changed by -31 which decreased total open position to 723
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 27.9, which was -2.10 lower than the previous day. The implied volatity was 24.98, the open interest changed by -22 which decreased total open position to 723
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 30, which was 19.20 higher than the previous day. The implied volatity was 25.71, the open interest changed by 50 which increased total open position to 960
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 10.8, which was -5.30 lower than the previous day. The implied volatity was 30.97, the open interest changed by 124 which increased total open position to 923
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 16.1, which was -0.90 lower than the previous day. The implied volatity was 37.58, the open interest changed by 113 which increased total open position to 802
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 17, which was -7.50 lower than the previous day. The implied volatity was 34.52, the open interest changed by 214 which increased total open position to 689
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 24.5, which was 2.15 higher than the previous day. The implied volatity was 32.96, the open interest changed by 64 which increased total open position to 478
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 22.35, which was -9.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by 120 which increased total open position to 412
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 31.5, which was -34.70 lower than the previous day. The implied volatity was 32.86, the open interest changed by 160 which increased total open position to 293
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 66.2, which was -16.80 lower than the previous day. The implied volatity was 33.98, the open interest changed by 4 which increased total open position to 133
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 83, which was 8.00 higher than the previous day. The implied volatity was 39.04, the open interest changed by 74 which increased total open position to 129
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 75, which was -16.45 lower than the previous day. The implied volatity was 37.87, the open interest changed by 33 which increased total open position to 53
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 91.45, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 91.45, which was -25.45 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 116.9, 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 116.9, which was 20.90 higher 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 96, 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 96, which was -21.10 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, 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 117.1, which was -4.10 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 121.2, 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 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 108, 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 108, which was 28.10 higher 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 79.9, 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 79.9, which was 1.20 higher 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 78.7, which was -135.10 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 213.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 1.05
Theta: -1.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 29.6 | -5.85 | 28.55 | 759 | 14.5 | 385 |
| 20 Nov | 1896.45 | 35.45 | 0.00 | 28.38 | 997 | 20 | 372 |
| 19 Nov | 1896.45 | 35.45 | -4.15 | 28.38 | 997 | 21.5 | 372 |
| 18 Nov | 1885.65 | 39.6 | -85.95 | 29.71 | 2,585 | 206.5 | 350.5 |
| 14 Nov | 1775.85 | 125.55 | -6.15 | 42.35 | 28 | -4 | 144 |
| 13 Nov | 1770.30 | 131.7 | 13.70 | 38.09 | 39.5 | -5 | 146.5 |
| 12 Nov | 1792.70 | 118 | 13.15 | 33.91 | 61 | 7 | 159 |
| 11 Nov | 1817.15 | 104.85 | -19.95 | 39.39 | 17.5 | -2 | 151 |
| 8 Nov | 1804.55 | 124.8 | 22.55 | 38.91 | 83 | -0.5 | 152 |
| 7 Nov | 1823.85 | 102.25 | 41.70 | 36.35 | 669 | 6 | 152 |
| 6 Nov | 1893.90 | 60.55 | -8.55 | 34.39 | 232.5 | -5 | 146 |
| 5 Nov | 1913.35 | 69.1 | -0.80 | 40.75 | 507.5 | 16.5 | 151 |
| 4 Nov | 1901.05 | 69.9 | 18.70 | 37.12 | 281 | 42 | 133.5 |
| 1 Nov | 1931.45 | 51.2 | -2.80 | 35.51 | 18 | 3.5 | 92.5 |
| 31 Oct | 1930.45 | 54 | 18.00 | - | 84 | -8 | 88 |
| 30 Oct | 1968.50 | 36 | 0.60 | - | 60 | 17 | 97 |
| 29 Oct | 1960.35 | 35.4 | -16.10 | - | 74 | 7 | 80 |
| 28 Oct | 1926.10 | 51.5 | -4.50 | - | 24 | 10 | 73 |
| 25 Oct | 1923.55 | 56 | 7.90 | - | 130 | -4 | 63 |
| 24 Oct | 1930.15 | 48.1 | -3.90 | - | 3 | -1 | 67 |
| 23 Oct | 1925.05 | 52 | -6.00 | - | 6 | -1 | 67 |
| 22 Oct | 1910.50 | 58 | 9.00 | - | 48 | 18 | 69 |
| 21 Oct | 1945.00 | 49 | 11.05 | - | 65 | 12 | 49 |
| 18 Oct | 1968.75 | 37.95 | -4.50 | - | 15 | 0 | 37 |
| 17 Oct | 1955.45 | 42.45 | 4.45 | - | 76 | 2 | 38 |
| 16 Oct | 1956.80 | 38 | 0.00 | - | 66 | 24 | 35 |
| 15 Oct | 1956.95 | 38 | -9.40 | - | 1 | 0 | 10 |
| 14 Oct | 1949.95 | 47.4 | 0.00 | - | 3 | 2 | 10 |
| 11 Oct | 1945.45 | 47.4 | -22.25 | - | 7 | 6 | 7 |
| 9 Oct | 1933.70 | 69.65 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 1884.05 | 69.65 | 27.15 | - | 1 | 0 | 0 |
| 7 Oct | 1882.00 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 42.5 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1900 expiring on 28NOV2024
Delta for 1900 PE is -0.49
Historical price for 1900 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 29.6, which was -5.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by 29 which increased total open position to 770
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 35.45, which was 0.00 lower than the previous day. The implied volatity was 28.38, the open interest changed by 40 which increased total open position to 744
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 35.45, which was -4.15 lower than the previous day. The implied volatity was 28.38, the open interest changed by 43 which increased total open position to 744
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 39.6, which was -85.95 lower than the previous day. The implied volatity was 29.71, the open interest changed by 413 which increased total open position to 701
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 125.55, which was -6.15 lower than the previous day. The implied volatity was 42.35, the open interest changed by -8 which decreased total open position to 288
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 131.7, which was 13.70 higher than the previous day. The implied volatity was 38.09, the open interest changed by -10 which decreased total open position to 293
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 118, which was 13.15 higher than the previous day. The implied volatity was 33.91, the open interest changed by 14 which increased total open position to 318
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 104.85, which was -19.95 lower than the previous day. The implied volatity was 39.39, the open interest changed by -4 which decreased total open position to 302
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 124.8, which was 22.55 higher than the previous day. The implied volatity was 38.91, the open interest changed by -1 which decreased total open position to 304
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 102.25, which was 41.70 higher than the previous day. The implied volatity was 36.35, the open interest changed by 12 which increased total open position to 304
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 60.55, which was -8.55 lower than the previous day. The implied volatity was 34.39, the open interest changed by -10 which decreased total open position to 292
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 69.1, which was -0.80 lower than the previous day. The implied volatity was 40.75, the open interest changed by 33 which increased total open position to 302
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 69.9, which was 18.70 higher than the previous day. The implied volatity was 37.12, the open interest changed by 84 which increased total open position to 267
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 51.2, which was -2.80 lower than the previous day. The implied volatity was 35.51, the open interest changed by 7 which increased total open position to 185
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 54, which was 18.00 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 36, which was 0.60 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 35.4, which was -16.10 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 51.5, which was -4.50 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 56, which was 7.90 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 48.1, which was -3.90 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 52, which was -6.00 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 58, which was 9.00 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 49, which was 11.05 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 37.95, which was -4.50 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 42.45, which was 4.45 higher 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 38, 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 38, which was -9.40 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 47.4, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 47.4, which was -22.25 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 69.65, 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 69.65, which was 27.15 higher 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 42.5, 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 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
