MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.64
Theta: -1.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 58.65 | -48.70 | 20.76 | 6 | 0 | 212 | |||
| 19 Dec | 2136.85 | 107.35 | 13.35 | - | 27 | -14 | 211 | |||
| 18 Dec | 2114.70 | 94 | 4.00 | - | 4 | -2 | 225 | |||
| 17 Dec | 2104.90 | 90 | -13.00 | 26.11 | 9 | 1 | 228 | |||
| 16 Dec | 2119.20 | 103 | 19.55 | - | 11 | -4 | 229 | |||
| 13 Dec | 2092.85 | 83.45 | -34.00 | - | 17 | 2 | 233 | |||
| 12 Dec | 2127.35 | 117.45 | 47.10 | 22.77 | 82 | -32 | 230 | |||
| 11 Dec | 2064.50 | 70.35 | 17.40 | 25.40 | 380 | -24 | 262 | |||
| 10 Dec | 2033.25 | 52.95 | 17.25 | 25.41 | 2,717 | -2 | 287 | |||
| 9 Dec | 1991.30 | 35.7 | 16.50 | 26.23 | 1,083 | 122 | 287 | |||
| 6 Dec | 1951.55 | 19.2 | 4.20 | 23.98 | 134 | 32 | 165 | |||
| 5 Dec | 1937.55 | 15 | -6.15 | 21.42 | 94 | 63 | 132 | |||
|
|
||||||||||
| 4 Dec | 1947.80 | 21.15 | 4.20 | 23.71 | 167 | 50 | 69 | |||
| 3 Dec | 1932.80 | 16.95 | -3.20 | 22.97 | 9 | 1 | 18 | |||
| 2 Dec | 1935.55 | 20.15 | -0.25 | 24.16 | 19 | -1 | 18 | |||
| 29 Nov | 1917.05 | 20.4 | -2.60 | 24.57 | 15 | 9 | 18 | |||
| 28 Nov | 1911.95 | 23 | -8.50 | 27.08 | 24 | 4 | 8 | |||
| 27 Nov | 1940.40 | 31.5 | -8.45 | 26.81 | 8 | -1 | 4 | |||
| 26 Nov | 1951.80 | 39.95 | 8.25 | 28.45 | 17 | 0 | 5 | |||
| 25 Nov | 1932.30 | 31.7 | 6.10 | 26.10 | 2 | 1 | 3 | |||
| 22 Nov | 1927.35 | 25.6 | 1.45 | 23.07 | 7 | 2 | 4 | |||
| 21 Nov | 1899.55 | 24.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 20 Nov | 1896.45 | 24.15 | 0.00 | 26.22 | 2 | 2 | 0 | |||
| 19 Nov | 1896.45 | 24.15 | -44.50 | 26.22 | 2 | 0 | 0 | |||
| 18 Nov | 1885.65 | 68.65 | 4.48 | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2020 expiring on 26DEC2024
Delta for 2020 CE is 0.84
Historical price for 2020 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 58.65, which was -48.70 lower than the previous day. The implied volatity was 20.76, the open interest changed by 0 which decreased total open position to 212
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 107.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 211
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 94, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 225
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 90, which was -13.00 lower than the previous day. The implied volatity was 26.11, the open interest changed by 1 which increased total open position to 228
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 103, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 229
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 83.45, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 233
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 117.45, which was 47.10 higher than the previous day. The implied volatity was 22.77, the open interest changed by -32 which decreased total open position to 230
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 70.35, which was 17.40 higher than the previous day. The implied volatity was 25.40, the open interest changed by -24 which decreased total open position to 262
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 52.95, which was 17.25 higher than the previous day. The implied volatity was 25.41, the open interest changed by -2 which decreased total open position to 287
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 35.7, which was 16.50 higher than the previous day. The implied volatity was 26.23, the open interest changed by 122 which increased total open position to 287
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 19.2, which was 4.20 higher than the previous day. The implied volatity was 23.98, the open interest changed by 32 which increased total open position to 165
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 15, which was -6.15 lower than the previous day. The implied volatity was 21.42, the open interest changed by 63 which increased total open position to 132
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 21.15, which was 4.20 higher than the previous day. The implied volatity was 23.71, the open interest changed by 50 which increased total open position to 69
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 16.95, which was -3.20 lower than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 18
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 20.15, which was -0.25 lower than the previous day. The implied volatity was 24.16, the open interest changed by -1 which decreased total open position to 18
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 20.4, which was -2.60 lower than the previous day. The implied volatity was 24.57, the open interest changed by 9 which increased total open position to 18
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 23, which was -8.50 lower than the previous day. The implied volatity was 27.08, the open interest changed by 4 which increased total open position to 8
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 31.5, which was -8.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by -1 which decreased total open position to 4
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 39.95, which was 8.25 higher than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 5
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 31.7, which was 6.10 higher than the previous day. The implied volatity was 26.10, the open interest changed by 1 which increased total open position to 3
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 25.6, which was 1.45 higher than the previous day. The implied volatity was 23.07, the open interest changed by 2 which increased total open position to 4
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 24.15, 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 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 24.15, which was 0.00 lower than the previous day. The implied volatity was 26.22, the open interest changed by 2 which increased total open position to 0
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 24.15, which was -44.50 lower than the previous day. The implied volatity was 26.22, 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 68.65, which was lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26DEC2024 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.66
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 5 | 2.20 | 21.40 | 788 | 10 | 158 |
| 19 Dec | 2136.85 | 2.8 | -3.10 | 31.25 | 581 | 19 | 151 |
| 18 Dec | 2114.70 | 5.9 | -1.85 | 31.04 | 411 | -16 | 131 |
| 17 Dec | 2104.90 | 7.75 | 2.00 | 26.70 | 525 | -22 | 147 |
| 16 Dec | 2119.20 | 5.75 | -3.00 | 27.48 | 430 | 32 | 169 |
| 13 Dec | 2092.85 | 8.75 | 0.90 | 24.00 | 524 | -78 | 134 |
| 12 Dec | 2127.35 | 7.85 | -11.40 | 26.18 | 644 | 16 | 208 |
| 11 Dec | 2064.50 | 19.25 | -14.75 | 23.51 | 638 | 34 | 191 |
| 10 Dec | 2033.25 | 34 | -28.05 | 25.34 | 906 | 151 | 156 |
| 9 Dec | 1991.30 | 62.05 | -73.70 | 29.73 | 9 | 4 | 4 |
| 6 Dec | 1951.55 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1937.55 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1932.30 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1927.35 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1899.55 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 135.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 135.75 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2020 expiring on 26DEC2024
Delta for 2020 PE is -0.16
Historical price for 2020 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 5, which was 2.20 higher than the previous day. The implied volatity was 21.40, the open interest changed by 10 which increased total open position to 158
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 2.8, which was -3.10 lower than the previous day. The implied volatity was 31.25, the open interest changed by 19 which increased total open position to 151
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 5.9, which was -1.85 lower than the previous day. The implied volatity was 31.04, the open interest changed by -16 which decreased total open position to 131
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 7.75, which was 2.00 higher than the previous day. The implied volatity was 26.70, the open interest changed by -22 which decreased total open position to 147
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 5.75, which was -3.00 lower than the previous day. The implied volatity was 27.48, the open interest changed by 32 which increased total open position to 169
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 8.75, which was 0.90 higher than the previous day. The implied volatity was 24.00, the open interest changed by -78 which decreased total open position to 134
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 7.85, which was -11.40 lower than the previous day. The implied volatity was 26.18, the open interest changed by 16 which increased total open position to 208
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 19.25, which was -14.75 lower than the previous day. The implied volatity was 23.51, the open interest changed by 34 which increased total open position to 191
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 34, which was -28.05 lower than the previous day. The implied volatity was 25.34, the open interest changed by 151 which increased total open position to 156
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 62.05, which was -73.70 lower than the previous day. The implied volatity was 29.73, the open interest changed by 4 which increased total open position to 4
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 135.75, 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 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 135.75, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 135.75, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 135.75, 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 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 135.75, 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 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 135.75, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 135.75, 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 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 135.75, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 135.75, 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 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 135.75, 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 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 135.75, 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 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 135.75, 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 135.75, 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 135.75, 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 135.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
