MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 1.03
Theta: -2.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 31.15 | -61.65 | 22.18 | 79 | -21 | 213 | |||
| 19 Dec | 2136.85 | 92.8 | 21.30 | - | 139 | -32 | 231 | |||
| 18 Dec | 2114.70 | 71.5 | 11.50 | 16.40 | 68 | 3 | 264 | |||
| 17 Dec | 2104.90 | 60 | -12.00 | 26.48 | 48 | -21 | 261 | |||
| 16 Dec | 2119.20 | 72 | 13.00 | 16.24 | 294 | -21 | 282 | |||
| 13 Dec | 2092.85 | 59 | -26.00 | 18.87 | 418 | -39 | 303 | |||
| 12 Dec | 2127.35 | 85 | 40.80 | 23.41 | 1,768 | -95 | 344 | |||
| 11 Dec | 2064.50 | 44.2 | 11.45 | 23.94 | 2,281 | 61 | 441 | |||
| 10 Dec | 2033.25 | 32.75 | 10.80 | 24.89 | 3,777 | 149 | 389 | |||
|
|
||||||||||
| 9 Dec | 1991.30 | 21.95 | 11.25 | 26.40 | 506 | 97 | 245 | |||
| 6 Dec | 1951.55 | 10.7 | 2.10 | 24.08 | 134 | -1 | 148 | |||
| 5 Dec | 1937.55 | 8.6 | -3.65 | 22.34 | 169 | 37 | 151 | |||
| 4 Dec | 1947.80 | 12.25 | 2.70 | 23.88 | 242 | 13 | 117 | |||
| 3 Dec | 1932.80 | 9.55 | -2.45 | 23.18 | 515 | 40 | 104 | |||
| 2 Dec | 1935.55 | 12 | -0.70 | 24.37 | 76 | 53 | 62 | |||
| 29 Nov | 1917.05 | 12.7 | -3.15 | 24.87 | 1 | 0 | 8 | |||
| 28 Nov | 1911.95 | 15.85 | -17.00 | 27.86 | 9 | 6 | 7 | |||
| 27 Nov | 1940.40 | 32.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 1951.80 | 32.85 | -22.35 | 31.02 | 2 | 1 | 1 | |||
| 25 Nov | 1932.30 | 55.2 | 0.00 | 5.12 | 0 | 0 | 0 | |||
| 22 Nov | 1927.35 | 55.2 | 0.00 | 4.86 | 0 | 0 | 0 | |||
| 21 Nov | 1899.55 | 55.2 | 0.00 | 6.03 | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 55.2 | 0.00 | 6.00 | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 55.2 | 0.00 | 6.00 | 0 | 0 | 0 | |||
| 18 Nov | 1885.65 | 55.2 | 6.06 | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2060 expiring on 26DEC2024
Delta for 2060 CE is 0.60
Historical price for 2060 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 31.15, which was -61.65 lower than the previous day. The implied volatity was 22.18, the open interest changed by -21 which decreased total open position to 213
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 92.8, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 231
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 71.5, which was 11.50 higher than the previous day. The implied volatity was 16.40, the open interest changed by 3 which increased total open position to 264
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 60, which was -12.00 lower than the previous day. The implied volatity was 26.48, the open interest changed by -21 which decreased total open position to 261
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 72, which was 13.00 higher than the previous day. The implied volatity was 16.24, the open interest changed by -21 which decreased total open position to 282
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 59, which was -26.00 lower than the previous day. The implied volatity was 18.87, the open interest changed by -39 which decreased total open position to 303
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 85, which was 40.80 higher than the previous day. The implied volatity was 23.41, the open interest changed by -95 which decreased total open position to 344
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 44.2, which was 11.45 higher than the previous day. The implied volatity was 23.94, the open interest changed by 61 which increased total open position to 441
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 32.75, which was 10.80 higher than the previous day. The implied volatity was 24.89, the open interest changed by 149 which increased total open position to 389
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 21.95, which was 11.25 higher than the previous day. The implied volatity was 26.40, the open interest changed by 97 which increased total open position to 245
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 10.7, which was 2.10 higher than the previous day. The implied volatity was 24.08, the open interest changed by -1 which decreased total open position to 148
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 8.6, which was -3.65 lower than the previous day. The implied volatity was 22.34, the open interest changed by 37 which increased total open position to 151
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 12.25, which was 2.70 higher than the previous day. The implied volatity was 23.88, the open interest changed by 13 which increased total open position to 117
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 9.55, which was -2.45 lower than the previous day. The implied volatity was 23.18, the open interest changed by 40 which increased total open position to 104
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 12, which was -0.70 lower than the previous day. The implied volatity was 24.37, the open interest changed by 53 which increased total open position to 62
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 12.7, which was -3.15 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 8
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 15.85, which was -17.00 lower than the previous day. The implied volatity was 27.86, the open interest changed by 6 which increased total open position to 7
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 32.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 32.85, which was -22.35 lower than the previous day. The implied volatity was 31.02, the open interest changed by 1 which increased total open position to 1
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was 5.12, 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 55.2, which was 0.00 lower than the previous day. The implied volatity was 4.86, 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 55.2, which was 0.00 lower than the previous day. The implied volatity was 6.03, 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 55.2, which was 0.00 lower than the previous day. The implied volatity was 6.00, 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 55.2, which was 0.00 lower than the previous day. The implied volatity was 6.00, 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 55.2, which was lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26DEC2024 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 1.02
Theta: -1.42
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 14.2 | 8.10 | 19.42 | 672 | 28 | 465 |
| 19 Dec | 2136.85 | 6.1 | -5.40 | 29.48 | 742 | -50 | 440 |
| 18 Dec | 2114.70 | 11.5 | -4.00 | 29.25 | 429 | -14 | 490 |
| 17 Dec | 2104.90 | 15.5 | 3.85 | 25.01 | 538 | 65 | 506 |
| 16 Dec | 2119.20 | 11.65 | -5.40 | 26.22 | 372 | 3 | 435 |
| 13 Dec | 2092.85 | 17.05 | 3.40 | 22.94 | 1,056 | -54 | 432 |
| 12 Dec | 2127.35 | 13.65 | -20.35 | 24.45 | 1,304 | 215 | 495 |
| 11 Dec | 2064.50 | 34 | -19.30 | 22.92 | 767 | 249 | 281 |
| 10 Dec | 2033.25 | 53.3 | -48.95 | 24.63 | 127 | 27 | 30 |
| 9 Dec | 1991.30 | 102.25 | -9.50 | 39.07 | 2 | 0 | 2 |
| 6 Dec | 1951.55 | 111.75 | -50.10 | 25.28 | 2 | 1 | 1 |
| 5 Dec | 1937.55 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1932.30 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1927.35 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1899.55 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 161.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 161.85 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2060 expiring on 26DEC2024
Delta for 2060 PE is -0.39
Historical price for 2060 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 14.2, which was 8.10 higher than the previous day. The implied volatity was 19.42, the open interest changed by 28 which increased total open position to 465
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 6.1, which was -5.40 lower than the previous day. The implied volatity was 29.48, the open interest changed by -50 which decreased total open position to 440
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 11.5, which was -4.00 lower than the previous day. The implied volatity was 29.25, the open interest changed by -14 which decreased total open position to 490
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 15.5, which was 3.85 higher than the previous day. The implied volatity was 25.01, the open interest changed by 65 which increased total open position to 506
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 11.65, which was -5.40 lower than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 435
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 17.05, which was 3.40 higher than the previous day. The implied volatity was 22.94, the open interest changed by -54 which decreased total open position to 432
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 13.65, which was -20.35 lower than the previous day. The implied volatity was 24.45, the open interest changed by 215 which increased total open position to 495
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 34, which was -19.30 lower than the previous day. The implied volatity was 22.92, the open interest changed by 249 which increased total open position to 281
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 53.3, which was -48.95 lower than the previous day. The implied volatity was 24.63, the open interest changed by 27 which increased total open position to 30
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 102.25, which was -9.50 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 2
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 111.75, which was -50.10 lower than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 1
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 161.85, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 161.85, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 161.85, 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 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 161.85, 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 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 161.85, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 161.85, 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 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 161.85, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 161.85, 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 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 161.85, 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 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 161.85, 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 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 161.85, 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 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 161.85, 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 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 161.85, 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 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 161.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
