MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 0.7 | -0.25 | 35.00 | 43 | -15 | 153 | |||
| 20 Nov | 1896.45 | 0.95 | 0.00 | 32.97 | 34.5 | -12 | 170 | |||
| 19 Nov | 1896.45 | 0.95 | -0.25 | 32.97 | 34.5 | -10 | 170 | |||
| 18 Nov | 1885.65 | 1.2 | -0.75 | 32.62 | 357.5 | -2.5 | 181.5 | |||
| 14 Nov | 1775.85 | 1.95 | 0.45 | 42.66 | 41 | 3 | 183.5 | |||
| 13 Nov | 1770.30 | 1.5 | -0.30 | 40.93 | 5 | 0 | 180.5 | |||
| 12 Nov | 1792.70 | 1.8 | -0.35 | 39.25 | 29.5 | -0.5 | 181.5 | |||
| 11 Nov | 1817.15 | 2.15 | -0.15 | 35.68 | 86 | 39.5 | 185.5 | |||
| 8 Nov | 1804.55 | 2.3 | -1.20 | 35.91 | 129 | -6 | 145.5 | |||
| 7 Nov | 1823.85 | 3.5 | -6.55 | 34.57 | 349 | -60 | 150 | |||
| 6 Nov | 1893.90 | 10.05 | -6.85 | 33.92 | 265.5 | 26.5 | 213.5 | |||
| 5 Nov | 1913.35 | 16.9 | 1.90 | 37.72 | 447 | -14 | 187.5 | |||
| 4 Nov | 1901.05 | 15 | -5.85 | 37.26 | 264 | 63 | 203 | |||
| 1 Nov | 1931.45 | 20.85 | -0.75 | 33.18 | 14 | -1 | 140 | |||
| 31 Oct | 1930.45 | 21.6 | -5.90 | - | 92 | 15 | 141 | |||
| 30 Oct | 1968.50 | 27.5 | 1.15 | - | 272 | 42 | 120 | |||
| 29 Oct | 1960.35 | 26.35 | 7.95 | - | 75 | 10 | 78 | |||
| 28 Oct | 1926.10 | 18.4 | -3.10 | - | 41 | 14 | 68 | |||
| 25 Oct | 1923.55 | 21.5 | -1.20 | - | 25 | 11 | 54 | |||
| 24 Oct | 1930.15 | 22.7 | 0.15 | - | 7 | 4 | 42 | |||
| 23 Oct | 1925.05 | 22.55 | 1.55 | - | 244 | -14 | 39 | |||
| 22 Oct | 1910.50 | 21 | -7.00 | - | 71 | 5 | 54 | |||
| 21 Oct | 1945.00 | 28 | -5.00 | - | 27 | 11 | 40 | |||
| 18 Oct | 1968.75 | 33 | 3.00 | - | 15 | 3 | 30 | |||
| 17 Oct | 1955.45 | 30 | 2.00 | - | 72 | 20 | 27 | |||
| 16 Oct | 1956.80 | 28 | 0.00 | - | 11 | 4 | 6 | |||
|
|
||||||||||
| 15 Oct | 1956.95 | 28 | -71.75 | - | 2 | 1 | 1 | |||
| 11 Oct | 1945.45 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2057.75 | 99.75 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2100 expiring on 28NOV2024
Delta for 2100 CE is 0.02
Historical price for 2100 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 35.00, the open interest changed by -30 which decreased total open position to 306
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 32.97, the open interest changed by -24 which decreased total open position to 340
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 32.97, the open interest changed by -20 which decreased total open position to 340
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 32.62, the open interest changed by -5 which decreased total open position to 363
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 42.66, the open interest changed by 6 which increased total open position to 367
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 361
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 39.25, the open interest changed by -1 which decreased total open position to 363
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 35.68, the open interest changed by 79 which increased total open position to 371
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 2.3, which was -1.20 lower than the previous day. The implied volatity was 35.91, the open interest changed by -12 which decreased total open position to 291
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 3.5, which was -6.55 lower than the previous day. The implied volatity was 34.57, the open interest changed by -120 which decreased total open position to 300
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 10.05, which was -6.85 lower than the previous day. The implied volatity was 33.92, the open interest changed by 53 which increased total open position to 427
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 16.9, which was 1.90 higher than the previous day. The implied volatity was 37.72, the open interest changed by -28 which decreased total open position to 375
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 15, which was -5.85 lower than the previous day. The implied volatity was 37.26, the open interest changed by 126 which increased total open position to 406
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 20.85, which was -0.75 lower than the previous day. The implied volatity was 33.18, the open interest changed by -2 which decreased total open position to 280
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 21.6, which was -5.90 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 27.5, which was 1.15 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 26.35, which was 7.95 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 18.4, which was -3.10 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 21.5, which was -1.20 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 22.7, which was 0.15 higher 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 22.55, which was 1.55 higher 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 21, which was -7.00 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 28, which was -5.00 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 33, which was 3.00 higher 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 30, which was 2.00 higher 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 28, 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 28, which was -71.75 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 99.75, 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 99.75, 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 99.75, 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 99.75, 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 99.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 198.9 | -76.10 | - | 1.5 | -0.5 | 15 |
| 20 Nov | 1896.45 | 275 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 275 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 275 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 275 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 275 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 12 Nov | 1792.70 | 275 | 2.00 | - | 1 | 0 | 16 |
| 11 Nov | 1817.15 | 273 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 1804.55 | 273 | 89.10 | - | 1 | 0 | 15 |
| 7 Nov | 1823.85 | 183.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 183.9 | 10.60 | - | 2 | 0 | 15 |
| 5 Nov | 1913.35 | 173.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1901.05 | 173.3 | 30.45 | - | 0.5 | 0 | 15 |
| 1 Nov | 1931.45 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 142.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 142.85 | -2.90 | - | 1 | 0 | 15 |
| 29 Oct | 1960.35 | 145.75 | -20.15 | - | 8 | 7 | 14 |
| 28 Oct | 1926.10 | 165.9 | -24.10 | - | 4 | 3 | 5 |
| 25 Oct | 1923.55 | 190 | 64.00 | - | 3 | 2 | 2 |
| 24 Oct | 1930.15 | 126 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 126 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 126 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 126 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 126 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 126 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 126 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 126 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 126 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 126 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 126 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 126 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2057.75 | 126 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2100 expiring on 28NOV2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 198.9, which was -76.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 275, 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 275, 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 275, 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 275, 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 275, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 275, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 273, 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 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 273, which was 89.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 183.9, 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 183.9, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 173.3, 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 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 173.3, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 142.85, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 142.85, 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 142.85, which was -2.90 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 145.75, which was -20.15 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 165.9, which was -24.10 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 190, which was 64.00 higher 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, 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 126, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
