MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.84
Theta: -1.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 9.55 | -37.80 | 24.61 | 1,982 | -37 | 258 | |||
| 19 Dec | 2136.85 | 47.35 | 12.35 | 23.61 | 1,950 | -76 | 294 | |||
| 18 Dec | 2114.70 | 35 | 9.90 | 23.90 | 1,021 | 22 | 362 | |||
| 17 Dec | 2104.90 | 25.1 | -8.50 | 24.95 | 772 | 101 | 344 | |||
| 16 Dec | 2119.20 | 33.6 | 7.20 | 20.56 | 1,204 | -30 | 237 | |||
| 13 Dec | 2092.85 | 26.4 | -19.85 | 20.34 | 1,724 | -28 | 265 | |||
| 12 Dec | 2127.35 | 46.25 | 25.95 | 23.86 | 3,742 | 190 | 287 | |||
| 11 Dec | 2064.50 | 20.3 | 4.85 | 24.26 | 370 | -7 | 96 | |||
| 10 Dec | 2033.25 | 15.45 | 5.50 | 25.85 | 646 | 14 | 102 | |||
| 9 Dec | 1991.30 | 9.95 | 4.90 | 27.08 | 230 | 52 | 92 | |||
| 6 Dec | 1951.55 | 5.05 | 1.15 | 25.76 | 6 | -3 | 38 | |||
| 5 Dec | 1937.55 | 3.9 | -0.20 | 24.07 | 69 | 23 | 39 | |||
| 4 Dec | 1947.80 | 4.1 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 3 Dec | 1932.80 | 4.1 | -114.75 | 24.12 | 19 | 12 | 12 | |||
| 2 Dec | 1935.55 | 118.85 | 0.00 | 8.78 | 0 | 0 | 0 | |||
| 29 Nov | 1917.05 | 118.85 | 0.00 | 8.79 | 0 | 0 | 0 | |||
| 28 Nov | 1911.95 | 118.85 | 0.00 | 9.06 | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 118.85 | 0.00 | 7.79 | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 118.85 | 118.85 | 7.08 | 0 | 0 | 0 | |||
| 29 Oct | 1960.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1926.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1923.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1930.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1925.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1945.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1956.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1949.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1943.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1933.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1930.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 CE is 0.25
Historical price for 2120 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 9.55, which was -37.80 lower than the previous day. The implied volatity was 24.61, the open interest changed by -37 which decreased total open position to 258
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 47.35, which was 12.35 higher than the previous day. The implied volatity was 23.61, the open interest changed by -76 which decreased total open position to 294
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 35, which was 9.90 higher than the previous day. The implied volatity was 23.90, the open interest changed by 22 which increased total open position to 362
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 25.1, which was -8.50 lower than the previous day. The implied volatity was 24.95, the open interest changed by 101 which increased total open position to 344
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 33.6, which was 7.20 higher than the previous day. The implied volatity was 20.56, the open interest changed by -30 which decreased total open position to 237
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 26.4, which was -19.85 lower than the previous day. The implied volatity was 20.34, the open interest changed by -28 which decreased total open position to 265
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 46.25, which was 25.95 higher than the previous day. The implied volatity was 23.86, the open interest changed by 190 which increased total open position to 287
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 20.3, which was 4.85 higher than the previous day. The implied volatity was 24.26, the open interest changed by -7 which decreased total open position to 96
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 15.45, which was 5.50 higher than the previous day. The implied volatity was 25.85, the open interest changed by 14 which increased total open position to 102
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 9.95, which was 4.90 higher than the previous day. The implied volatity was 27.08, the open interest changed by 52 which increased total open position to 92
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 5.05, which was 1.15 higher than the previous day. The implied volatity was 25.76, the open interest changed by -3 which decreased total open position to 38
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 3.9, which was -0.20 lower than the previous day. The implied volatity was 24.07, the open interest changed by 23 which increased total open position to 39
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 4.1, which was -114.75 lower than the previous day. The implied volatity was 24.12, the open interest changed by 12 which increased total open position to 12
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 118.85, which was 0.00 lower than the previous day. The implied volatity was 8.78, 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 118.85, which was 0.00 lower than the previous day. The implied volatity was 8.79, 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 118.85, which was 0.00 lower than the previous day. The implied volatity was 9.06, 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 118.85, which was 0.00 lower than the previous day. The implied volatity was 7.79, 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 118.85, which was 118.85 higher than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 0, 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 0, 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 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 0, 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 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 0, 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 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 26DEC2024 2120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.68
Theta: -0.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 50.05 | 29.05 | 17.76 | 1,155 | 9 | 319 |
| 19 Dec | 2136.85 | 21 | -12.70 | 29.75 | 855 | -9 | 310 |
| 18 Dec | 2114.70 | 33.7 | -5.85 | 30.61 | 460 | -28 | 319 |
| 17 Dec | 2104.90 | 39.55 | 6.85 | 22.95 | 326 | 17 | 350 |
| 16 Dec | 2119.20 | 32.7 | -11.70 | 26.53 | 546 | -1 | 336 |
| 13 Dec | 2092.85 | 44.4 | 8.20 | 23.87 | 1,269 | 164 | 338 |
| 12 Dec | 2127.35 | 36.2 | -63.50 | 25.57 | 461 | 171 | 172 |
| 11 Dec | 2064.50 | 99.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 2033.25 | 99.7 | -53.40 | 29.26 | 1 | 0 | 0 |
| 9 Dec | 1991.30 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1951.55 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1937.55 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 153.1 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 153.1 | 153.10 | - | 0 | 0 | 0 |
| 29 Oct | 1960.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1926.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1930.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1956.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1949.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1943.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1930.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 PE is -0.83
Historical price for 2120 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 50.05, which was 29.05 higher than the previous day. The implied volatity was 17.76, the open interest changed by 9 which increased total open position to 319
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 21, which was -12.70 lower than the previous day. The implied volatity was 29.75, the open interest changed by -9 which decreased total open position to 310
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 33.7, which was -5.85 lower than the previous day. The implied volatity was 30.61, the open interest changed by -28 which decreased total open position to 319
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 39.55, which was 6.85 higher than the previous day. The implied volatity was 22.95, the open interest changed by 17 which increased total open position to 350
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 32.7, which was -11.70 lower than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 336
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 44.4, which was 8.20 higher than the previous day. The implied volatity was 23.87, the open interest changed by 164 which increased total open position to 338
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 36.2, which was -63.50 lower than the previous day. The implied volatity was 25.57, the open interest changed by 171 which increased total open position to 172
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 99.7, 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 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 99.7, which was -53.40 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 153.1, 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 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 153.1, 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 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 153.1, 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 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 153.1, 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 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 153.1, 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 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 153.1, 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 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 153.1, 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 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 153.1, 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 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 153.1, 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 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 153.1, which was 153.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 0, 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 0, 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 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 0, 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 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 0, 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 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
