MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.70
Theta: -1.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 6.8 | -28.70 | 26.33 | 1,988 | -74 | 399 | |||
| 19 Dec | 2136.85 | 35.5 | 11.00 | 24.11 | 3,318 | 233 | 517 | |||
| 18 Dec | 2114.70 | 24.5 | 6.35 | 23.35 | 1,126 | 104 | 285 | |||
| 17 Dec | 2104.90 | 18.15 | -7.10 | 25.22 | 592 | -11 | 183 | |||
|
|
||||||||||
| 16 Dec | 2119.20 | 25.25 | 5.60 | 21.57 | 659 | -19 | 191 | |||
| 13 Dec | 2092.85 | 19.65 | -17.35 | 20.95 | 1,327 | -107 | 211 | |||
| 12 Dec | 2127.35 | 37 | 21.95 | 24.32 | 2,742 | 152 | 311 | |||
| 11 Dec | 2064.50 | 15.05 | 3.80 | 24.33 | 628 | 7 | 161 | |||
| 10 Dec | 2033.25 | 11.25 | 3.75 | 25.70 | 1,045 | 30 | 161 | |||
| 9 Dec | 1991.30 | 7.5 | 4.20 | 27.31 | 394 | 58 | 131 | |||
| 6 Dec | 1951.55 | 3.3 | 0.00 | 25.28 | 73 | 23 | 74 | |||
| 5 Dec | 1937.55 | 3.3 | -0.90 | 25.13 | 21 | 5 | 48 | |||
| 4 Dec | 1947.80 | 4.2 | 1.00 | 25.26 | 59 | 18 | 44 | |||
| 3 Dec | 1932.80 | 3.2 | -31.40 | 24.59 | 34 | 25 | 25 | |||
| 2 Dec | 1935.55 | 34.6 | 0.00 | 9.57 | 0 | 0 | 0 | |||
| 29 Nov | 1917.05 | 34.6 | 0.00 | 9.57 | 0 | 0 | 0 | |||
| 28 Nov | 1911.95 | 34.6 | 0.00 | 9.82 | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 34.6 | 0.00 | 8.49 | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 34.6 | 7.99 | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2140 expiring on 26DEC2024
Delta for 2140 CE is 0.18
Historical price for 2140 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 6.8, which was -28.70 lower than the previous day. The implied volatity was 26.33, the open interest changed by -74 which decreased total open position to 399
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 35.5, which was 11.00 higher than the previous day. The implied volatity was 24.11, the open interest changed by 233 which increased total open position to 517
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 24.5, which was 6.35 higher than the previous day. The implied volatity was 23.35, the open interest changed by 104 which increased total open position to 285
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 18.15, which was -7.10 lower than the previous day. The implied volatity was 25.22, the open interest changed by -11 which decreased total open position to 183
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 25.25, which was 5.60 higher than the previous day. The implied volatity was 21.57, the open interest changed by -19 which decreased total open position to 191
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 19.65, which was -17.35 lower than the previous day. The implied volatity was 20.95, the open interest changed by -107 which decreased total open position to 211
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 37, which was 21.95 higher than the previous day. The implied volatity was 24.32, the open interest changed by 152 which increased total open position to 311
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 15.05, which was 3.80 higher than the previous day. The implied volatity was 24.33, the open interest changed by 7 which increased total open position to 161
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 11.25, which was 3.75 higher than the previous day. The implied volatity was 25.70, the open interest changed by 30 which increased total open position to 161
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 7.5, which was 4.20 higher than the previous day. The implied volatity was 27.31, the open interest changed by 58 which increased total open position to 131
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 25.28, the open interest changed by 23 which increased total open position to 74
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 3.3, which was -0.90 lower than the previous day. The implied volatity was 25.13, the open interest changed by 5 which increased total open position to 48
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 4.2, which was 1.00 higher than the previous day. The implied volatity was 25.26, the open interest changed by 18 which increased total open position to 44
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 3.2, which was -31.40 lower than the previous day. The implied volatity was 24.59, the open interest changed by 25 which increased total open position to 25
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 34.6, which was 0.00 lower than the previous day. The implied volatity was 9.57, 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 34.6, which was 0.00 lower than the previous day. The implied volatity was 9.57, 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 34.6, which was 0.00 lower than the previous day. The implied volatity was 9.82, 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 34.6, which was 0.00 lower than the previous day. The implied volatity was 8.49, 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 34.6, which was lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 26DEC2024 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.53
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 68.9 | 35.00 | 20.49 | 187 | 2 | 77 |
| 19 Dec | 2136.85 | 33.9 | -11.70 | 33.85 | 160 | 36 | 71 |
| 18 Dec | 2114.70 | 45.6 | -8.40 | 31.98 | 30 | 9 | 36 |
| 17 Dec | 2104.90 | 54 | 10.40 | 24.28 | 66 | -9 | 34 |
| 16 Dec | 2119.20 | 43.6 | -15.90 | 27.03 | 59 | 1 | 42 |
| 13 Dec | 2092.85 | 59.5 | 12.65 | 25.92 | 162 | -33 | 41 |
| 12 Dec | 2127.35 | 46.85 | -117.70 | 26.00 | 207 | 65 | 67 |
| 11 Dec | 2064.50 | 164.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2033.25 | 164.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 1991.30 | 164.55 | -55.80 | 42.15 | 2 | 0 | 0 |
| 6 Dec | 1951.55 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1937.55 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 220.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 220.35 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2140 expiring on 26DEC2024
Delta for 2140 PE is -0.88
Historical price for 2140 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 68.9, which was 35.00 higher than the previous day. The implied volatity was 20.49, the open interest changed by 2 which increased total open position to 77
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 33.9, which was -11.70 lower than the previous day. The implied volatity was 33.85, the open interest changed by 36 which increased total open position to 71
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 45.6, which was -8.40 lower than the previous day. The implied volatity was 31.98, the open interest changed by 9 which increased total open position to 36
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 54, which was 10.40 higher than the previous day. The implied volatity was 24.28, the open interest changed by -9 which decreased total open position to 34
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 43.6, which was -15.90 lower than the previous day. The implied volatity was 27.03, the open interest changed by 1 which increased total open position to 42
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 59.5, which was 12.65 higher than the previous day. The implied volatity was 25.92, the open interest changed by -33 which decreased total open position to 41
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 46.85, which was -117.70 lower than the previous day. The implied volatity was 26.00, the open interest changed by 65 which increased total open position to 67
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 164.55, 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 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 164.55, 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 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 164.55, which was -55.80 lower than the previous day. The implied volatity was 42.15, 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 220.35, 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 220.35, 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 220.35, 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 220.35, 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 220.35, 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 220.35, 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 220.35, 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 220.35, 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 220.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
