MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.22
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 1.3 | 0.05 | 32.77 | 10.5 | -6.5 | 58.5 | |||
| 20 Nov | 1896.45 | 1.25 | 0.00 | 29.08 | 46.5 | -20.5 | 68.5 | |||
| 19 Nov | 1896.45 | 1.25 | -0.55 | 29.08 | 46.5 | -17 | 68.5 | |||
| 18 Nov | 1885.65 | 1.8 | 0.75 | 29.67 | 358.5 | 40.5 | 82 | |||
| 14 Nov | 1775.85 | 1.05 | -1.20 | 34.58 | 43 | -16.5 | 41.5 | |||
| 13 Nov | 1770.30 | 2.25 | -0.20 | 39.60 | 78.5 | -10 | 58 | |||
| 12 Nov | 1792.70 | 2.45 | -0.95 | 37.27 | 74.5 | -6.5 | 74.5 | |||
| 11 Nov | 1817.15 | 3.4 | -0.15 | 34.66 | 42.5 | 17.5 | 83.5 | |||
| 8 Nov | 1804.55 | 3.55 | -2.10 | 35.07 | 125 | -0.5 | 65.5 | |||
| 7 Nov | 1823.85 | 5.65 | -9.55 | 34.21 | 245.5 | -15.5 | 65 | |||
| 6 Nov | 1893.90 | 15.2 | -9.45 | 33.62 | 121.5 | -3.5 | 80.5 | |||
| 5 Nov | 1913.35 | 24.65 | 3.10 | 38.05 | 180 | 42.5 | 82 | |||
| 4 Nov | 1901.05 | 21.55 | -20.15 | 37.25 | 59 | 35 | 40 | |||
| 1 Nov | 1931.45 | 41.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 41.7 | 0.00 | - | 0 | -1 | 0 | |||
| 30 Oct | 1968.50 | 41.7 | 6.70 | - | 1 | 0 | 6 | |||
| 29 Oct | 1960.35 | 35 | 16.00 | - | 3 | 1 | 6 | |||
| 28 Oct | 1926.10 | 19 | -99.10 | - | 123 | 5 | 5 | |||
| 25 Oct | 1923.55 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1910.50 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1956.95 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 118.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2057.75 | 118.1 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2060 expiring on 28NOV2024
Delta for 2060 CE is 0.04
Historical price for 2060 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 32.77, the open interest changed by -13 which decreased total open position to 117
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 29.08, the open interest changed by -41 which decreased total open position to 137
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 29.08, the open interest changed by -34 which decreased total open position to 137
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 29.67, the open interest changed by 81 which increased total open position to 164
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 1.05, which was -1.20 lower than the previous day. The implied volatity was 34.58, the open interest changed by -33 which decreased total open position to 83
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was 39.60, the open interest changed by -20 which decreased total open position to 116
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 37.27, the open interest changed by -13 which decreased total open position to 149
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 3.4, which was -0.15 lower than the previous day. The implied volatity was 34.66, the open interest changed by 35 which increased total open position to 167
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 3.55, which was -2.10 lower than the previous day. The implied volatity was 35.07, the open interest changed by -1 which decreased total open position to 131
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 5.65, which was -9.55 lower than the previous day. The implied volatity was 34.21, the open interest changed by -31 which decreased total open position to 130
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 15.2, which was -9.45 lower than the previous day. The implied volatity was 33.62, the open interest changed by -7 which decreased total open position to 161
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 24.65, which was 3.10 higher than the previous day. The implied volatity was 38.05, the open interest changed by 85 which increased total open position to 164
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 21.55, which was -20.15 lower than the previous day. The implied volatity was 37.25, the open interest changed by 70 which increased total open position to 80
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 41.7, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 41.7, 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 41.7, which was 6.70 higher 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 35, which was 16.00 higher 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 19, which was -99.10 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, 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 118.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1792.70 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1817.15 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1804.55 | 157.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 157.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 1893.90 | 157.85 | -5.10 | 24.13 | 1 | 0 | 2.5 |
| 5 Nov | 1913.35 | 162.95 | -10.70 | 35.62 | 3.5 | 0.5 | 1.5 |
| 4 Nov | 1901.05 | 173.65 | 68.85 | 34.96 | 1 | 0 | 0 |
| 1 Nov | 1931.45 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1960.35 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1926.10 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 104.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2057.75 | 104.8 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2060 expiring on 28NOV2024
Delta for 2060 PE is 0.00
Historical price for 2060 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 157.85, 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 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 157.85, 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 157.85, 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 157.85, 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 157.85, 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 157.85, 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 157.85, 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 157.85, 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 157.85, 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 157.85, 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 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 157.85, which was -5.10 lower than the previous day. The implied volatity was 24.13, the open interest changed by 0 which decreased total open position to 5
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 162.95, which was -10.70 lower than the previous day. The implied volatity was 35.62, the open interest changed by 1 which increased total open position to 3
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 173.65, which was 68.85 higher than the previous day. The implied volatity was 34.96, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, 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 104.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
