MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.34
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 2.15 | -0.75 | 28.81 | 17.5 | -2 | 73 | |||
| 20 Nov | 1896.45 | 2.9 | 0.00 | 27.98 | 181 | -30.5 | 74.5 | |||
| 19 Nov | 1896.45 | 2.9 | -0.80 | 27.98 | 181 | -31 | 74.5 | |||
| 18 Nov | 1885.65 | 3.7 | 1.35 | 28.33 | 759 | 88 | 108 | |||
| 14 Nov | 1775.85 | 2.35 | -1.30 | 35.04 | 20.5 | 1.5 | 20 | |||
| 13 Nov | 1770.30 | 3.65 | -0.65 | 38.79 | 37.5 | -3 | 19.5 | |||
| 12 Nov | 1792.70 | 4.3 | -1.30 | 37.06 | 17.5 | -1.5 | 25.5 | |||
| 11 Nov | 1817.15 | 5.6 | -1.10 | 33.94 | 38 | -1 | 27 | |||
| 8 Nov | 1804.55 | 6.7 | -2.80 | 35.99 | 6 | -3.5 | 28 | |||
| 7 Nov | 1823.85 | 9.5 | -13.00 | 34.44 | 72.5 | -0.5 | 32 | |||
| 6 Nov | 1893.90 | 22.5 | -11.75 | 33.31 | 46.5 | 5 | 33 | |||
| 5 Nov | 1913.35 | 34.25 | 0.00 | 38.01 | 103.5 | 19 | 29.5 | |||
| 4 Nov | 1901.05 | 34.25 | -5.70 | 39.62 | 5 | 2.5 | 10.5 | |||
| 1 Nov | 1931.45 | 39.95 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 1930.45 | 39.95 | -27.10 | - | 8 | 5 | 6 | |||
| 30 Oct | 1968.50 | 67.05 | -71.60 | - | 1 | 0 | 0 | |||
| 29 Oct | 1960.35 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 1930.15 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 138.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2057.75 | 138.65 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2020 expiring on 28NOV2024
Delta for 2020 CE is 0.07
Historical price for 2020 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 28.81, the open interest changed by -4 which decreased total open position to 146
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 27.98, the open interest changed by -61 which decreased total open position to 149
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was 27.98, the open interest changed by -62 which decreased total open position to 149
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 3.7, which was 1.35 higher than the previous day. The implied volatity was 28.33, the open interest changed by 176 which increased total open position to 216
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 2.35, which was -1.30 lower than the previous day. The implied volatity was 35.04, the open interest changed by 3 which increased total open position to 40
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was 38.79, the open interest changed by -6 which decreased total open position to 39
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 4.3, which was -1.30 lower than the previous day. The implied volatity was 37.06, the open interest changed by -3 which decreased total open position to 51
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 5.6, which was -1.10 lower than the previous day. The implied volatity was 33.94, the open interest changed by -2 which decreased total open position to 54
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 6.7, which was -2.80 lower than the previous day. The implied volatity was 35.99, the open interest changed by -7 which decreased total open position to 56
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 9.5, which was -13.00 lower than the previous day. The implied volatity was 34.44, the open interest changed by -1 which decreased total open position to 64
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 22.5, which was -11.75 lower than the previous day. The implied volatity was 33.31, the open interest changed by 10 which increased total open position to 66
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 34.25, which was 0.00 lower than the previous day. The implied volatity was 38.01, the open interest changed by 38 which increased total open position to 59
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 34.25, which was -5.70 lower than the previous day. The implied volatity was 39.62, the open interest changed by 5 which increased total open position to 21
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 39.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 39.95, which was -27.10 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 67.05, which was -71.60 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 138.65, 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 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 138.65, 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 138.65, 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 138.65, 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 138.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.45
Theta: -0.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 125.1 | -9.75 | 33.82 | 0.5 | 0 | 1.5 |
| 20 Nov | 1896.45 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1792.70 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1817.15 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1804.55 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 134.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 134.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 1913.35 | 134.85 | -3.55 | 37.11 | 1 | 0.5 | 1 |
| 4 Nov | 1901.05 | 138.4 | 52.55 | 32.57 | 0.5 | 0 | 0 |
| 1 Nov | 1931.45 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1960.35 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1926.10 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 85.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2057.75 | 85.85 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2020 expiring on 28NOV2024
Delta for 2020 PE is -0.90
Historical price for 2020 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 125.1, which was -9.75 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 3
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 134.85, 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 134.85, 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 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 134.85, 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 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 134.85, 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 134.85, 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 134.85, 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 134.85, 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 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 134.85, 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 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 134.85, 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 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 134.85, 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 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 134.85, which was -3.55 lower than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 2
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 138.4, which was 52.55 higher than the previous day. The implied volatity was 32.57, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 85.85, 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 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 85.85, 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 85.85, 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 85.85, 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 85.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
