MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.89
Theta: -1.78
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 11.8 | -2.35 | 25.52 | 392 | -21.5 | 128 | |||
| 20 Nov | 1896.45 | 14.15 | 0.00 | 26.00 | 589.5 | 42 | 152 | |||
| 19 Nov | 1896.45 | 14.15 | -1.35 | 26.00 | 589.5 | 44.5 | 152 | |||
| 18 Nov | 1885.65 | 15.5 | 9.20 | 26.14 | 1,436.5 | 55.5 | 107 | |||
| 14 Nov | 1775.85 | 6.3 | -3.55 | 32.09 | 218 | -28 | 52 | |||
| 13 Nov | 1770.30 | 9.85 | -0.70 | 37.71 | 133 | 21 | 85 | |||
| 12 Nov | 1792.70 | 10.55 | -4.80 | 35.01 | 94.5 | 28 | 69 | |||
| 11 Nov | 1817.15 | 15.35 | 0.45 | 33.17 | 31.5 | 11 | 41 | |||
| 8 Nov | 1804.55 | 14.9 | -6.30 | 34.25 | 70.5 | 0 | 29.5 | |||
| 7 Nov | 1823.85 | 21.2 | -27.25 | 33.16 | 132.5 | 2.5 | 30.5 | |||
| 6 Nov | 1893.90 | 48.45 | -13.80 | 34.05 | 45.5 | 13 | 28 | |||
| 5 Nov | 1913.35 | 62.25 | -6.75 | 38.05 | 48.5 | 10.5 | 15.5 | |||
| 4 Nov | 1901.05 | 69 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1931.45 | 69 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 31 Oct | 1930.45 | 69 | -117.50 | - | 7 | 3 | 3 | |||
| 30 Oct | 1968.50 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1923.55 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1949.95 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1882.00 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 186.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 186.5 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1940 expiring on 28NOV2024
Delta for 1940 CE is 0.29
Historical price for 1940 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 11.8, which was -2.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by -43 which decreased total open position to 256
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was 26.00, the open interest changed by 84 which increased total open position to 304
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 14.15, which was -1.35 lower than the previous day. The implied volatity was 26.00, the open interest changed by 89 which increased total open position to 304
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 15.5, which was 9.20 higher than the previous day. The implied volatity was 26.14, the open interest changed by 111 which increased total open position to 214
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 6.3, which was -3.55 lower than the previous day. The implied volatity was 32.09, the open interest changed by -56 which decreased total open position to 104
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 9.85, which was -0.70 lower than the previous day. The implied volatity was 37.71, the open interest changed by 42 which increased total open position to 170
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 10.55, which was -4.80 lower than the previous day. The implied volatity was 35.01, the open interest changed by 56 which increased total open position to 138
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 15.35, which was 0.45 higher than the previous day. The implied volatity was 33.17, the open interest changed by 22 which increased total open position to 82
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 14.9, which was -6.30 lower than the previous day. The implied volatity was 34.25, the open interest changed by 0 which decreased total open position to 59
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 21.2, which was -27.25 lower than the previous day. The implied volatity was 33.16, the open interest changed by 5 which increased total open position to 61
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 48.45, which was -13.80 lower than the previous day. The implied volatity was 34.05, the open interest changed by 26 which increased total open position to 56
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 62.25, which was -6.75 lower than the previous day. The implied volatity was 38.05, the open interest changed by 21 which increased total open position to 31
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 69, 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 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 69, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 69, which was -117.50 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 186.5, 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 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 186.5, 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 28 Oct MUTHOOTFIN was trading at 1926.10. The strike last trading price was 186.5, 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 25 Oct MUTHOOTFIN was trading at 1923.55. The strike last trading price was 186.5, 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 24 Oct MUTHOOTFIN was trading at 1930.15. The strike last trading price was 186.5, 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 23 Oct MUTHOOTFIN was trading at 1925.05. The strike last trading price was 186.5, 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 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 186.5, 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 21 Oct MUTHOOTFIN was trading at 1945.00. The strike last trading price was 186.5, 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 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 186.5, 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 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 186.5, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 186.5, 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 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 186.5, 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 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 186.5, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 186.5, 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 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 186.5, 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 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 186.5, 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 186.5, 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 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 186.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.93
Theta: -1.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 54.25 | -2.00 | 28.99 | 7.5 | -1 | 23 |
| 20 Nov | 1896.45 | 56.25 | 0.00 | 24.71 | 19 | -7 | 24.5 |
| 19 Nov | 1896.45 | 56.25 | -8.50 | 24.71 | 19 | -6.5 | 24.5 |
| 18 Nov | 1885.65 | 64.75 | -115.70 | 30.62 | 111.5 | 13.5 | 31.5 |
| 14 Nov | 1775.85 | 180.45 | -3.85 | 63.43 | 7 | 1 | 18.5 |
| 13 Nov | 1770.30 | 184.3 | 45.60 | 57.02 | 2.5 | 0 | 18 |
| 12 Nov | 1792.70 | 138.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1817.15 | 138.7 | 4.60 | 43.06 | 0.5 | 0 | 18 |
| 8 Nov | 1804.55 | 134.1 | 1.15 | - | 1 | 0.5 | 18 |
| 7 Nov | 1823.85 | 132.95 | 53.50 | 37.92 | 17.5 | -1.5 | 17 |
| 6 Nov | 1893.90 | 79.45 | -9.15 | 32.77 | 34 | -3 | 21 |
| 5 Nov | 1913.35 | 88.6 | 31.60 | 40.01 | 29.5 | 23.5 | 24.5 |
| 4 Nov | 1901.05 | 57 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1931.45 | 57 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 1930.45 | 57 | 2.30 | - | 1 | 0 | 0 |
| 30 Oct | 1968.50 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1960.35 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1926.10 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1949.95 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 54.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 54.7 | 54.70 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1940 expiring on 28NOV2024
Delta for 1940 PE is -0.69
Historical price for 1940 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 54.25, which was -2.00 lower than the previous day. The implied volatity was 28.99, the open interest changed by -2 which decreased total open position to 46
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 56.25, which was 0.00 lower than the previous day. The implied volatity was 24.71, the open interest changed by -14 which decreased total open position to 49
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 56.25, which was -8.50 lower than the previous day. The implied volatity was 24.71, the open interest changed by -13 which decreased total open position to 49
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 64.75, which was -115.70 lower than the previous day. The implied volatity was 30.62, the open interest changed by 27 which increased total open position to 63
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 180.45, which was -3.85 lower than the previous day. The implied volatity was 63.43, the open interest changed by 2 which increased total open position to 37
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 184.3, which was 45.60 higher than the previous day. The implied volatity was 57.02, the open interest changed by 0 which decreased total open position to 36
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 138.7, 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 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 138.7, which was 4.60 higher than the previous day. The implied volatity was 43.06, the open interest changed by 0 which decreased total open position to 36
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 134.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 132.95, which was 53.50 higher than the previous day. The implied volatity was 37.92, the open interest changed by -3 which decreased total open position to 34
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 79.45, which was -9.15 lower than the previous day. The implied volatity was 32.77, the open interest changed by -6 which decreased total open position to 42
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 88.6, which was 31.60 higher than the previous day. The implied volatity was 40.01, the open interest changed by 47 which increased total open position to 49
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 57, 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 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 57, which was 2.30 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, which was 54.70 higher 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
