MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.98
Theta: -2.11
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 14.2 | -45.80 | 23.47 | 2,273 | -171 | 593 | |||
| 19 Dec | 2136.85 | 60 | 16.00 | 21.46 | 3,708 | 2 | 728 | |||
| 18 Dec | 2114.70 | 44 | 9.50 | 21.36 | 1,702 | 55 | 720 | |||
| 17 Dec | 2104.90 | 34.5 | -9.65 | 25.15 | 1,512 | 32 | 669 | |||
| 16 Dec | 2119.20 | 44.15 | 9.70 | 19.48 | 2,439 | -98 | 644 | |||
| 13 Dec | 2092.85 | 34.45 | -22.85 | 19.37 | 3,281 | -47 | 745 | |||
| 12 Dec | 2127.35 | 57.3 | 30.30 | 23.51 | 8,423 | 21 | 795 | |||
| 11 Dec | 2064.50 | 27 | 7.30 | 24.29 | 3,048 | 71 | 778 | |||
| 10 Dec | 2033.25 | 19.7 | 6.85 | 25.29 | 4,910 | 104 | 742 | |||
| 9 Dec | 1991.30 | 12.85 | 7.20 | 26.66 | 1,933 | -25 | 655 | |||
| 6 Dec | 1951.55 | 5.65 | 0.50 | 24.25 | 820 | 27 | 682 | |||
| 5 Dec | 1937.55 | 5.15 | -2.10 | 23.60 | 764 | 58 | 656 | |||
| 4 Dec | 1947.80 | 7.25 | 1.95 | 24.59 | 604 | -8 | 602 | |||
| 3 Dec | 1932.80 | 5.3 | -1.80 | 23.62 | 1,528 | 178 | 611 | |||
| 2 Dec | 1935.55 | 7.1 | -0.25 | 24.85 | 398 | 70 | 442 | |||
| 29 Nov | 1917.05 | 7.35 | -3.40 | 24.87 | 495 | 98 | 375 | |||
| 28 Nov | 1911.95 | 10.75 | -2.60 | 28.54 | 335 | 2 | 278 | |||
| 27 Nov | 1940.40 | 13.35 | -5.60 | 26.79 | 492 | -110 | 276 | |||
| 26 Nov | 1951.80 | 18.95 | 4.45 | 28.52 | 2,979 | 307 | 387 | |||
| 25 Nov | 1932.30 | 14.5 | 2.50 | 26.74 | 89 | 61 | 80 | |||
| 22 Nov | 1927.35 | 12 | 2.30 | 24.65 | 23 | 14 | 33 | |||
| 21 Nov | 1899.55 | 9.7 | -0.80 | 25.72 | 6 | 1 | 18 | |||
| 20 Nov | 1896.45 | 10.5 | 0.00 | 26.25 | 12 | 2 | 15 | |||
| 19 Nov | 1896.45 | 10.5 | -0.50 | 26.25 | 12 | 0 | 15 | |||
|
|
||||||||||
| 18 Nov | 1885.65 | 11 | 26.17 | 21 | 14 | 14 | ||||
For Muthoot Finance Limited - strike price 2100 expiring on 26DEC2024
Delta for 2100 CE is 0.35
Historical price for 2100 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 14.2, which was -45.80 lower than the previous day. The implied volatity was 23.47, the open interest changed by -171 which decreased total open position to 593
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 60, which was 16.00 higher than the previous day. The implied volatity was 21.46, the open interest changed by 2 which increased total open position to 728
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 44, which was 9.50 higher than the previous day. The implied volatity was 21.36, the open interest changed by 55 which increased total open position to 720
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 34.5, which was -9.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by 32 which increased total open position to 669
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 44.15, which was 9.70 higher than the previous day. The implied volatity was 19.48, the open interest changed by -98 which decreased total open position to 644
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 34.45, which was -22.85 lower than the previous day. The implied volatity was 19.37, the open interest changed by -47 which decreased total open position to 745
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 57.3, which was 30.30 higher than the previous day. The implied volatity was 23.51, the open interest changed by 21 which increased total open position to 795
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 27, which was 7.30 higher than the previous day. The implied volatity was 24.29, the open interest changed by 71 which increased total open position to 778
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 19.7, which was 6.85 higher than the previous day. The implied volatity was 25.29, the open interest changed by 104 which increased total open position to 742
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 12.85, which was 7.20 higher than the previous day. The implied volatity was 26.66, the open interest changed by -25 which decreased total open position to 655
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 5.65, which was 0.50 higher than the previous day. The implied volatity was 24.25, the open interest changed by 27 which increased total open position to 682
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 5.15, which was -2.10 lower than the previous day. The implied volatity was 23.60, the open interest changed by 58 which increased total open position to 656
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 7.25, which was 1.95 higher than the previous day. The implied volatity was 24.59, the open interest changed by -8 which decreased total open position to 602
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 5.3, which was -1.80 lower than the previous day. The implied volatity was 23.62, the open interest changed by 178 which increased total open position to 611
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 7.1, which was -0.25 lower than the previous day. The implied volatity was 24.85, the open interest changed by 70 which increased total open position to 442
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 7.35, which was -3.40 lower than the previous day. The implied volatity was 24.87, the open interest changed by 98 which increased total open position to 375
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 10.75, which was -2.60 lower than the previous day. The implied volatity was 28.54, the open interest changed by 2 which increased total open position to 278
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 13.35, which was -5.60 lower than the previous day. The implied volatity was 26.79, the open interest changed by -110 which decreased total open position to 276
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 18.95, which was 4.45 higher than the previous day. The implied volatity was 28.52, the open interest changed by 307 which increased total open position to 387
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 14.5, which was 2.50 higher than the previous day. The implied volatity was 26.74, the open interest changed by 61 which increased total open position to 80
On 22 Nov MUTHOOTFIN was trading at 1927.35. The strike last trading price was 12, which was 2.30 higher than the previous day. The implied volatity was 24.65, the open interest changed by 14 which increased total open position to 33
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 9.7, which was -0.80 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 18
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 26.25, the open interest changed by 2 which increased total open position to 15
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 10.5, which was -0.50 lower than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 15
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 11, which was lower than the previous day. The implied volatity was 26.17, the open interest changed by 14 which increased total open position to 14
| MUTHOOTFIN 26DEC2024 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.94
Theta: -1.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 35.75 | 21.35 | 19.04 | 1,342 | 33 | 309 |
| 19 Dec | 2136.85 | 14.4 | -9.65 | 29.52 | 1,613 | -61 | 282 |
| 18 Dec | 2114.70 | 24.05 | -7.00 | 29.67 | 1,348 | 14 | 376 |
| 17 Dec | 2104.90 | 31.05 | 7.25 | 24.74 | 1,481 | 54 | 366 |
| 16 Dec | 2119.20 | 23.8 | -9.35 | 26.24 | 1,252 | 61 | 321 |
| 13 Dec | 2092.85 | 33.15 | 6.25 | 23.29 | 1,825 | -153 | 261 |
| 12 Dec | 2127.35 | 26.9 | -29.20 | 25.04 | 1,604 | 347 | 406 |
| 11 Dec | 2064.50 | 56.1 | -22.55 | 22.89 | 103 | 11 | 59 |
| 10 Dec | 2033.25 | 78.65 | -34.95 | 24.01 | 50 | 17 | 48 |
| 9 Dec | 1991.30 | 113.6 | -47.40 | 27.24 | 21 | 13 | 29 |
| 6 Dec | 1951.55 | 161 | 0.00 | 0.00 | 0 | 6 | 0 |
| 5 Dec | 1937.55 | 161 | 2.65 | 30.91 | 7 | 3 | 13 |
| 4 Dec | 1947.80 | 158.35 | 1.15 | 32.04 | 5 | 0 | 9 |
| 3 Dec | 1932.80 | 157.2 | -0.95 | 17.20 | 3 | 0 | 9 |
| 2 Dec | 1935.55 | 158.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 158.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 158.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 158.15 | 0.00 | 0.00 | 0 | 5 | 0 |
| 26 Nov | 1951.80 | 158.15 | 7.15 | 30.57 | 14 | 5 | 9 |
| 25 Nov | 1932.30 | 151 | -39.10 | 19.04 | 4 | 0 | 0 |
| 22 Nov | 1927.35 | 190.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1899.55 | 190.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 190.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 190.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 190.1 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2100 expiring on 26DEC2024
Delta for 2100 PE is -0.69
Historical price for 2100 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 35.75, which was 21.35 higher than the previous day. The implied volatity was 19.04, the open interest changed by 33 which increased total open position to 309
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 14.4, which was -9.65 lower than the previous day. The implied volatity was 29.52, the open interest changed by -61 which decreased total open position to 282
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 24.05, which was -7.00 lower than the previous day. The implied volatity was 29.67, the open interest changed by 14 which increased total open position to 376
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 31.05, which was 7.25 higher than the previous day. The implied volatity was 24.74, the open interest changed by 54 which increased total open position to 366
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 23.8, which was -9.35 lower than the previous day. The implied volatity was 26.24, the open interest changed by 61 which increased total open position to 321
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 33.15, which was 6.25 higher than the previous day. The implied volatity was 23.29, the open interest changed by -153 which decreased total open position to 261
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 26.9, which was -29.20 lower than the previous day. The implied volatity was 25.04, the open interest changed by 347 which increased total open position to 406
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 56.1, which was -22.55 lower than the previous day. The implied volatity was 22.89, the open interest changed by 11 which increased total open position to 59
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 78.65, which was -34.95 lower than the previous day. The implied volatity was 24.01, the open interest changed by 17 which increased total open position to 48
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 113.6, which was -47.40 lower than the previous day. The implied volatity was 27.24, the open interest changed by 13 which increased total open position to 29
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 161, 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 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 161, which was 2.65 higher than the previous day. The implied volatity was 30.91, the open interest changed by 3 which increased total open position to 13
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 158.35, which was 1.15 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 9
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 157.2, which was -0.95 lower than the previous day. The implied volatity was 17.20, the open interest changed by 0 which decreased total open position to 9
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 158.15, 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 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 158.15, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 158.15, 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 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 158.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 158.15, which was 7.15 higher than the previous day. The implied volatity was 30.57, the open interest changed by 5 which increased total open position to 9
On 25 Nov MUTHOOTFIN was trading at 1932.30. The strike last trading price was 151, which was -39.10 lower than the previous day. The implied volatity was 19.04, 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 190.1, 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 190.1, 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 190.1, 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 190.1, 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 190.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
