MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.58
Theta: -1.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 4.85 | -1.60 | 26.70 | 263 | 46 | 136.5 | |||
| 20 Nov | 1896.45 | 6.45 | 0.00 | 26.77 | 301 | 17 | 90 | |||
| 19 Nov | 1896.45 | 6.45 | -1.40 | 26.77 | 301 | 16.5 | 90 | |||
| 18 Nov | 1885.65 | 7.85 | 4.30 | 27.37 | 600.5 | 28 | 75 | |||
| 14 Nov | 1775.85 | 3.55 | -2.45 | 33.01 | 90 | -22 | 48 | |||
| 13 Nov | 1770.30 | 6 | -0.70 | 38.17 | 113.5 | 0.5 | 72 | |||
| 12 Nov | 1792.70 | 6.7 | -2.60 | 35.97 | 72 | 15 | 83.5 | |||
| 11 Nov | 1817.15 | 9.3 | 0.00 | 33.43 | 67 | 7.5 | 68.5 | |||
| 8 Nov | 1804.55 | 9.3 | -5.00 | 34.34 | 128 | 11 | 60.5 | |||
| 7 Nov | 1823.85 | 14.3 | -18.45 | 33.81 | 211.5 | 11.5 | 48 | |||
| 6 Nov | 1893.90 | 32.75 | -16.95 | 33.12 | 47 | 8.5 | 31.5 | |||
| 5 Nov | 1913.35 | 49.7 | 7.70 | 39.67 | 74 | 9 | 23 | |||
| 4 Nov | 1901.05 | 42 | -119.45 | 37.41 | 35.5 | 13.5 | 13.5 | |||
| 1 Nov | 1931.45 | 161.45 | 0.00 | 1.60 | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 1930.45 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1968.50 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1949.95 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1882.00 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 161.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2057.75 | 161.45 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 CE is 0.14
Historical price for 1980 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 4.85, which was -1.60 lower than the previous day. The implied volatity was 26.70, the open interest changed by 92 which increased total open position to 273
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was 26.77, the open interest changed by 34 which increased total open position to 180
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 6.45, which was -1.40 lower than the previous day. The implied volatity was 26.77, the open interest changed by 33 which increased total open position to 180
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 7.85, which was 4.30 higher than the previous day. The implied volatity was 27.37, the open interest changed by 56 which increased total open position to 150
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 33.01, the open interest changed by -44 which decreased total open position to 96
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 6, which was -0.70 lower than the previous day. The implied volatity was 38.17, the open interest changed by 1 which increased total open position to 144
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 6.7, which was -2.60 lower than the previous day. The implied volatity was 35.97, the open interest changed by 30 which increased total open position to 167
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was 33.43, the open interest changed by 15 which increased total open position to 137
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 9.3, which was -5.00 lower than the previous day. The implied volatity was 34.34, the open interest changed by 22 which increased total open position to 121
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 14.3, which was -18.45 lower than the previous day. The implied volatity was 33.81, the open interest changed by 23 which increased total open position to 96
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 32.75, which was -16.95 lower than the previous day. The implied volatity was 33.12, the open interest changed by 17 which increased total open position to 63
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 49.7, which was 7.70 higher than the previous day. The implied volatity was 39.67, the open interest changed by 18 which increased total open position to 46
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 42, which was -119.45 lower than the previous day. The implied volatity was 37.41, the open interest changed by 27 which increased total open position to 27
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 161.45, which was 0.00 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 161.45, 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 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 161.45, 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 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 161.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.68
Theta: -1.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 86.8 | -10.20 | 31.04 | 6.5 | 0.5 | 7.5 |
| 20 Nov | 1896.45 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 97 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 1885.65 | 97 | -85.65 | 33.13 | 1.5 | 1 | 7 |
| 14 Nov | 1775.85 | 182.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 182.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1792.70 | 182.65 | 16.40 | 25.19 | 0.5 | 0 | 6 |
| 11 Nov | 1817.15 | 166.25 | 2.10 | 39.64 | 1.5 | -0.5 | 5 |
| 8 Nov | 1804.55 | 164.15 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 7 Nov | 1823.85 | 164.15 | 51.35 | 38.07 | 8 | 0.5 | 4.5 |
| 6 Nov | 1893.90 | 112.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 5 Nov | 1913.35 | 112.8 | -2.55 | 40.07 | 6 | 2 | 3 |
| 4 Nov | 1901.05 | 115.35 | 46.20 | 36.05 | 1 | 0.5 | 0.5 |
| 1 Nov | 1931.45 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1960.35 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1926.10 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1949.95 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1882.00 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 69.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 69.15 | 69.15 | - | 0 | 0 | 0 |
| 27 Sept | 2057.75 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1980 expiring on 28NOV2024
Delta for 1980 PE is -0.82
Historical price for 1980 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 86.8, which was -10.20 lower than the previous day. The implied volatity was 31.04, the open interest changed by 1 which increased total open position to 15
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 97, 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 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 97, 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 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 97, which was -85.65 lower than the previous day. The implied volatity was 33.13, the open interest changed by 2 which increased total open position to 14
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 182.65, 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 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 182.65, 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 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 182.65, which was 16.40 higher than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 12
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 166.25, which was 2.10 higher than the previous day. The implied volatity was 39.64, the open interest changed by -1 which decreased total open position to 10
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 164.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 164.15, which was 51.35 higher than the previous day. The implied volatity was 38.07, the open interest changed by 1 which increased total open position to 9
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 112.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 112.8, which was -2.55 lower than the previous day. The implied volatity was 40.07, the open interest changed by 4 which increased total open position to 6
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 115.35, which was 46.20 higher than the previous day. The implied volatity was 36.05, the open interest changed by 1 which increased total open position to 1
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 69.15, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 69.15, 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 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, 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 69.15, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept MUTHOOTFIN was trading at 2057.75. 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
