MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
03 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 1.87
Theta: -1.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.40
Historical price for 1980 CE is as follows
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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 0.00
Historical price for 1980 PE is as follows
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
