MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.70
Theta: -2.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 105 | -33.80 | 41.00 | 13 | -8 | 87 | |||
| 19 Dec | 2136.85 | 138.8 | 2.85 | - | 7 | -3 | 95 | |||
| 18 Dec | 2114.70 | 135.95 | 3.25 | - | 17 | -2 | 99 | |||
| 17 Dec | 2104.90 | 132.7 | -2.45 | 38.18 | 2 | 0 | 102 | |||
| 16 Dec | 2119.20 | 135.15 | 7.15 | - | 3 | 0 | 102 | |||
| 13 Dec | 2092.85 | 128 | -27.00 | 18.21 | 4 | -3 | 103 | |||
| 12 Dec | 2127.35 | 155 | 54.90 | 24.72 | 24 | -13 | 107 | |||
| 11 Dec | 2064.50 | 100.1 | 20.85 | 25.85 | 59 | -17 | 126 | |||
| 10 Dec | 2033.25 | 79.25 | 24.40 | 26.22 | 533 | -93 | 144 | |||
| 9 Dec | 1991.30 | 54.85 | 21.25 | 26.09 | 2,318 | 154 | 240 | |||
| 6 Dec | 1951.55 | 33.6 | 5.60 | 24.63 | 36 | -1 | 87 | |||
| 5 Dec | 1937.55 | 28 | -7.10 | 21.89 | 76 | -2 | 88 | |||
| 4 Dec | 1947.80 | 35.1 | 1.10 | 23.86 | 42 | 9 | 89 | |||
| 3 Dec | 1932.80 | 34 | 0.70 | 25.74 | 23 | 3 | 80 | |||
| 2 Dec | 1935.55 | 33.3 | 1.25 | 24.49 | 149 | 19 | 84 | |||
| 29 Nov | 1917.05 | 32.05 | -2.35 | 24.49 | 99 | 44 | 66 | |||
| 28 Nov | 1911.95 | 34.4 | -21.50 | 26.99 | 35 | -2 | 24 | |||
| 27 Nov | 1940.40 | 55.9 | 0.00 | 0.00 | 0 | 26 | 0 | |||
| 26 Nov | 1951.80 | 55.9 | -28.55 | 28.59 | 63 | 27 | 27 | |||
| 25 Nov | 1932.30 | 84.45 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 84.45 | 0.00 | 1.57 | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 84.45 | 0.00 | 3.12 | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 84.45 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 84.45 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 84.45 | 0.00 | 3.13 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 1775.85 | 84.45 | 0.00 | 7.97 | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 84.45 | 0.00 | 4.83 | 0 | 0 | 0 | |||
| 6 Nov | 1893.90 | 84.45 | 2.16 | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1980 expiring on 26DEC2024
Delta for 1980 CE is 0.82
Historical price for 1980 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 105, which was -33.80 lower than the previous day. The implied volatity was 41.00, the open interest changed by -8 which decreased total open position to 87
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 138.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 95
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 135.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 99
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 132.7, which was -2.45 lower than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 102
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 135.15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 128, which was -27.00 lower than the previous day. The implied volatity was 18.21, the open interest changed by -3 which decreased total open position to 103
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 155, which was 54.90 higher than the previous day. The implied volatity was 24.72, the open interest changed by -13 which decreased total open position to 107
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 100.1, which was 20.85 higher than the previous day. The implied volatity was 25.85, the open interest changed by -17 which decreased total open position to 126
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 79.25, which was 24.40 higher than the previous day. The implied volatity was 26.22, the open interest changed by -93 which decreased total open position to 144
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 54.85, which was 21.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 154 which increased total open position to 240
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 33.6, which was 5.60 higher than the previous day. The implied volatity was 24.63, the open interest changed by -1 which decreased total open position to 87
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 28, which was -7.10 lower than the previous day. The implied volatity was 21.89, the open interest changed by -2 which decreased total open position to 88
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 35.1, which was 1.10 higher than the previous day. The implied volatity was 23.86, the open interest changed by 9 which increased total open position to 89
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 34, which was 0.70 higher than the previous day. The implied volatity was 25.74, the open interest changed by 3 which increased total open position to 80
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 33.3, which was 1.25 higher than the previous day. The implied volatity was 24.49, the open interest changed by 19 which increased total open position to 84
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 32.05, which was -2.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 44 which increased total open position to 66
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 34.4, which was -21.50 lower than the previous day. The implied volatity was 26.99, the open interest changed by -2 which decreased total open position to 24
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 55.9, which was -28.55 lower than the previous day. The implied volatity was 28.59, the open interest changed by 27 which increased total open position to 27
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 84.45, 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 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 84.45, which was 0.00 lower than the previous day. The implied volatity was 1.57, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.12, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 7.97, 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 84.45, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 84.45, which was lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26DEC2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.38
Theta: -0.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 2.35 | 0.55 | 25.59 | 266 | 17 | 124 |
| 19 Dec | 2136.85 | 1.8 | -0.90 | 35.37 | 91 | -23 | 107 |
| 18 Dec | 2114.70 | 2.7 | -1.00 | 32.25 | 42 | -6 | 130 |
| 17 Dec | 2104.90 | 3.7 | 0.60 | 28.39 | 92 | 1 | 136 |
| 16 Dec | 2119.20 | 3.1 | -1.50 | 29.70 | 232 | -7 | 137 |
| 13 Dec | 2092.85 | 4.6 | -0.15 | 25.67 | 559 | 53 | 145 |
| 12 Dec | 2127.35 | 4.75 | -5.35 | 28.35 | 510 | -22 | 101 |
| 11 Dec | 2064.50 | 10.1 | -9.65 | 24.22 | 400 | -26 | 122 |
| 10 Dec | 2033.25 | 19.75 | -18.25 | 25.64 | 706 | 23 | 148 |
| 9 Dec | 1991.30 | 38 | -16.30 | 27.61 | 547 | 112 | 124 |
| 6 Dec | 1951.55 | 54.3 | -26.15 | 22.22 | 4 | 0 | 8 |
| 5 Dec | 1937.55 | 80.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 80.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 80.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 80.45 | 0.00 | 0.00 | 0 | 7 | 0 |
| 29 Nov | 1917.05 | 80.45 | -0.45 | 25.99 | 12 | 6 | 7 |
| 28 Nov | 1911.95 | 80.9 | -31.10 | 22.70 | 1 | 0 | 0 |
| 27 Nov | 1940.40 | 112 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 112 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1932.30 | 112 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1927.35 | 112 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1899.55 | 112 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 112 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 112 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 112 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 112 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 112 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 112 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1980 expiring on 26DEC2024
Delta for 1980 PE is -0.08
Historical price for 1980 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by 17 which increased total open position to 124
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 35.37, the open interest changed by -23 which decreased total open position to 107
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 2.7, which was -1.00 lower than the previous day. The implied volatity was 32.25, the open interest changed by -6 which decreased total open position to 130
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 3.7, which was 0.60 higher than the previous day. The implied volatity was 28.39, the open interest changed by 1 which increased total open position to 136
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 3.1, which was -1.50 lower than the previous day. The implied volatity was 29.70, the open interest changed by -7 which decreased total open position to 137
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 25.67, the open interest changed by 53 which increased total open position to 145
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 4.75, which was -5.35 lower than the previous day. The implied volatity was 28.35, the open interest changed by -22 which decreased total open position to 101
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 10.1, which was -9.65 lower than the previous day. The implied volatity was 24.22, the open interest changed by -26 which decreased total open position to 122
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 19.75, which was -18.25 lower than the previous day. The implied volatity was 25.64, the open interest changed by 23 which increased total open position to 148
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 38, which was -16.30 lower than the previous day. The implied volatity was 27.61, the open interest changed by 112 which increased total open position to 124
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 54.3, which was -26.15 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 8
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 80.45, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 80.45, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 80.45, 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 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 80.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 80.45, which was -0.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by 6 which increased total open position to 7
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 80.9, which was -31.10 lower than the previous day. The implied volatity was 22.70, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 112, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 112, 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 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, 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 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
