MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.67
Theta: -3.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 148 | -19.10 | 56.66 | 2 | -1 | 178 | |||
| 19 Dec | 2136.85 | 167.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2114.70 | 167.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2104.90 | 167.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2119.20 | 167.1 | 24.85 | - | 10 | 0 | 179 | |||
| 13 Dec | 2092.85 | 142.25 | -47.75 | - | 4 | 0 | 180 | |||
| 12 Dec | 2127.35 | 190 | 54.35 | 12.12 | 3 | 0 | 182 | |||
| 11 Dec | 2064.50 | 135.65 | 24.85 | 28.38 | 7 | 1 | 182 | |||
| 10 Dec | 2033.25 | 110.8 | 30.15 | 27.58 | 87 | -21 | 182 | |||
| 9 Dec | 1991.30 | 80.65 | 25.65 | 26.65 | 439 | -13 | 202 | |||
| 6 Dec | 1951.55 | 55 | 9.05 | 26.12 | 643 | -12 | 212 | |||
| 5 Dec | 1937.55 | 45.95 | -9.05 | 21.84 | 822 | -126 | 217 | |||
| 4 Dec | 1947.80 | 55 | 8.40 | 24.36 | 898 | 140 | 341 | |||
| 3 Dec | 1932.80 | 46.6 | -4.30 | 23.33 | 514 | -24 | 202 | |||
| 2 Dec | 1935.55 | 50.9 | 3.80 | 24.58 | 393 | 9 | 225 | |||
| 29 Nov | 1917.05 | 47.1 | -2.90 | 23.92 | 354 | 122 | 215 | |||
| 28 Nov | 1911.95 | 50 | -11.00 | 27.05 | 95 | 40 | 93 | |||
|
|
||||||||||
| 27 Nov | 1940.40 | 61 | -14.40 | 25.38 | 67 | 17 | 53 | |||
| 26 Nov | 1951.80 | 75.4 | 10.40 | 28.59 | 120 | 33 | 35 | |||
| 25 Nov | 1932.30 | 65 | 5.00 | 26.44 | 1 | 1 | 1 | |||
| 22 Nov | 1927.35 | 60 | -42.70 | 24.67 | 1 | 0 | 0 | |||
| 21 Nov | 1899.55 | 102.7 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 102.7 | 0.00 | 1.40 | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 102.7 | 0.00 | 1.40 | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 102.7 | 0.00 | 1.37 | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 102.7 | 0.00 | 6.19 | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 102.7 | 0.00 | 3.23 | 0 | 0 | 0 | |||
| 6 Nov | 1893.90 | 102.7 | 0.65 | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1940 expiring on 26DEC2024
Delta for 1940 CE is 0.83
Historical price for 1940 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 148, which was -19.10 lower than the previous day. The implied volatity was 56.66, the open interest changed by -1 which decreased total open position to 178
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 167.1, 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 167.1, 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 167.1, 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 167.1, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 142.25, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 190, which was 54.35 higher than the previous day. The implied volatity was 12.12, the open interest changed by 0 which decreased total open position to 182
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 135.65, which was 24.85 higher than the previous day. The implied volatity was 28.38, the open interest changed by 1 which increased total open position to 182
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 110.8, which was 30.15 higher than the previous day. The implied volatity was 27.58, the open interest changed by -21 which decreased total open position to 182
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 80.65, which was 25.65 higher than the previous day. The implied volatity was 26.65, the open interest changed by -13 which decreased total open position to 202
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 55, which was 9.05 higher than the previous day. The implied volatity was 26.12, the open interest changed by -12 which decreased total open position to 212
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 45.95, which was -9.05 lower than the previous day. The implied volatity was 21.84, the open interest changed by -126 which decreased total open position to 217
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 55, which was 8.40 higher than the previous day. The implied volatity was 24.36, the open interest changed by 140 which increased total open position to 341
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 46.6, which was -4.30 lower than the previous day. The implied volatity was 23.33, the open interest changed by -24 which decreased total open position to 202
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 50.9, which was 3.80 higher than the previous day. The implied volatity was 24.58, the open interest changed by 9 which increased total open position to 225
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 47.1, which was -2.90 lower than the previous day. The implied volatity was 23.92, the open interest changed by 122 which increased total open position to 215
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 50, which was -11.00 lower than the previous day. The implied volatity was 27.05, the open interest changed by 40 which increased total open position to 93
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 61, which was -14.40 lower than the previous day. The implied volatity was 25.38, the open interest changed by 17 which increased total open position to 53
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 75.4, which was 10.40 higher than the previous day. The implied volatity was 28.59, the open interest changed by 33 which increased total open position to 35
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 65, which was 5.00 higher than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 1
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 60, which was -42.70 lower than the previous day. The implied volatity was 24.67, 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 102.7, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 102.7, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 102.7, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 102.7, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 102.7, which was 0.00 lower than the previous day. The implied volatity was 6.19, 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 102.7, which was 0.00 lower than the previous day. The implied volatity was 3.23, 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 102.7, which was lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26DEC2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.22
Theta: -0.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 1.2 | 0.00 | 29.63 | 94 | -8 | 111 |
| 19 Dec | 2136.85 | 1.2 | -0.70 | 39.40 | 90 | -28 | 124 |
| 18 Dec | 2114.70 | 1.9 | -0.35 | 36.58 | 66 | -36 | 152 |
| 17 Dec | 2104.90 | 2.25 | 0.45 | 31.78 | 133 | -40 | 202 |
| 16 Dec | 2119.20 | 1.8 | -0.95 | 32.33 | 50 | -12 | 244 |
| 13 Dec | 2092.85 | 2.75 | -0.35 | 28.17 | 547 | -14 | 256 |
| 12 Dec | 2127.35 | 3.1 | -2.70 | 30.94 | 654 | 14 | 271 |
| 11 Dec | 2064.50 | 5.8 | -5.75 | 26.14 | 455 | 34 | 259 |
| 10 Dec | 2033.25 | 11.55 | -11.90 | 26.90 | 730 | 88 | 226 |
| 9 Dec | 1991.30 | 23.45 | -9.55 | 28.01 | 371 | 47 | 139 |
| 6 Dec | 1951.55 | 33 | -8.10 | 22.10 | 108 | 18 | 92 |
| 5 Dec | 1937.55 | 41.1 | 0.20 | 24.98 | 262 | 3 | 75 |
| 4 Dec | 1947.80 | 40.9 | -4.55 | 25.72 | 116 | 6 | 71 |
| 3 Dec | 1932.80 | 45.45 | -3.65 | 24.30 | 69 | 9 | 63 |
| 2 Dec | 1935.55 | 49.1 | -7.80 | 26.05 | 98 | 8 | 53 |
| 29 Nov | 1917.05 | 56.9 | -5.10 | 25.89 | 112 | 33 | 45 |
| 28 Nov | 1911.95 | 62 | 7.00 | 25.51 | 47 | 9 | 12 |
| 27 Nov | 1940.40 | 55 | 8.70 | 27.90 | 4 | 1 | 3 |
| 26 Nov | 1951.80 | 46.3 | -44.45 | 25.77 | 2 | 1 | 1 |
| 25 Nov | 1932.30 | 90.75 | 0.00 | 0.62 | 0 | 0 | 0 |
| 22 Nov | 1927.35 | 90.75 | 0.00 | 0.37 | 0 | 0 | 0 |
| 21 Nov | 1899.55 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 90.75 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1940 expiring on 26DEC2024
Delta for 1940 PE is -0.04
Historical price for 1940 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 29.63, the open interest changed by -8 which decreased total open position to 111
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was 39.40, the open interest changed by -28 which decreased total open position to 124
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 36.58, the open interest changed by -36 which decreased total open position to 152
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 2.25, which was 0.45 higher than the previous day. The implied volatity was 31.78, the open interest changed by -40 which decreased total open position to 202
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 32.33, the open interest changed by -12 which decreased total open position to 244
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 28.17, the open interest changed by -14 which decreased total open position to 256
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 3.1, which was -2.70 lower than the previous day. The implied volatity was 30.94, the open interest changed by 14 which increased total open position to 271
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 5.8, which was -5.75 lower than the previous day. The implied volatity was 26.14, the open interest changed by 34 which increased total open position to 259
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 11.55, which was -11.90 lower than the previous day. The implied volatity was 26.90, the open interest changed by 88 which increased total open position to 226
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 23.45, which was -9.55 lower than the previous day. The implied volatity was 28.01, the open interest changed by 47 which increased total open position to 139
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 33, which was -8.10 lower than the previous day. The implied volatity was 22.10, the open interest changed by 18 which increased total open position to 92
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 41.1, which was 0.20 higher than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 75
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 40.9, which was -4.55 lower than the previous day. The implied volatity was 25.72, the open interest changed by 6 which increased total open position to 71
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 45.45, which was -3.65 lower than the previous day. The implied volatity was 24.30, the open interest changed by 9 which increased total open position to 63
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 49.1, which was -7.80 lower than the previous day. The implied volatity was 26.05, the open interest changed by 8 which increased total open position to 53
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 56.9, which was -5.10 lower than the previous day. The implied volatity was 25.89, the open interest changed by 33 which increased total open position to 45
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 62, which was 7.00 higher than the previous day. The implied volatity was 25.51, the open interest changed by 9 which increased total open position to 12
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 55, which was 8.70 higher than the previous day. The implied volatity was 27.90, the open interest changed by 1 which increased total open position to 3
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 46.3, which was -44.45 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 1
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.62, 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 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, 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 90.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
