MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 0.8 | 0.25 | 41.31 | 24.5 | 2 | 84.5 | |||
| 20 Nov | 1896.45 | 0.55 | 0.00 | 35.07 | 4.5 | 0 | 82.5 | |||
| 19 Nov | 1896.45 | 0.55 | -0.20 | 35.07 | 4.5 | 0 | 82.5 | |||
| 18 Nov | 1885.65 | 0.75 | 0.15 | 35.45 | 37 | -0.5 | 81.5 | |||
| 14 Nov | 1775.85 | 0.6 | -0.20 | 39.85 | 6 | 2.5 | 84 | |||
| 13 Nov | 1770.30 | 0.8 | -0.15 | 40.85 | 7 | -0.5 | 81.5 | |||
| 12 Nov | 1792.70 | 0.95 | -0.35 | 39.06 | 7.5 | 4 | 84.5 | |||
| 11 Nov | 1817.15 | 1.3 | -0.50 | 36.40 | 13.5 | -10 | 81.5 | |||
| 8 Nov | 1804.55 | 1.8 | -0.35 | 37.87 | 13 | -0.5 | 91.5 | |||
| 7 Nov | 1823.85 | 2.15 | -4.65 | 34.97 | 160.5 | 50 | 92 | |||
| 6 Nov | 1893.90 | 6.8 | -5.10 | 34.58 | 28.5 | 9.5 | 46 | |||
| 5 Nov | 1913.35 | 11.9 | 1.40 | 38.04 | 54.5 | 9 | 36 | |||
| 4 Nov | 1901.05 | 10.5 | -7.05 | 37.56 | 47 | 16.5 | 27.5 | |||
| 1 Nov | 1931.45 | 17.55 | 0.00 | 35.63 | 0.5 | 0 | 11 | |||
| 31 Oct | 1930.45 | 17.55 | -2.45 | - | 1 | 0 | 10 | |||
| 30 Oct | 1968.50 | 20 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1923.55 | 20 | -0.15 | - | 1 | 0 | 10 | |||
| 23 Oct | 1925.05 | 20.15 | 3.20 | - | 123 | 17 | 21 | |||
|
|
||||||||||
| 22 Oct | 1910.50 | 16.95 | -2.00 | - | 1 | 0 | 5 | |||
| 21 Oct | 1945.00 | 18.95 | -5.80 | - | 25 | -8 | 6 | |||
| 18 Oct | 1968.75 | 24.75 | -0.25 | - | 146 | 1 | 20 | |||
| 17 Oct | 1955.45 | 25 | 1.15 | - | 204 | 19 | 19 | |||
| 16 Oct | 1956.80 | 23.85 | -59.75 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 83.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 83.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 83.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2057.75 | 83.6 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2140 expiring on 28NOV2024
Delta for 2140 CE is 0.02
Historical price for 2140 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 41.31, the open interest changed by 4 which increased total open position to 169
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 165
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 165
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 35.45, the open interest changed by -1 which decreased total open position to 163
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 39.85, the open interest changed by 5 which increased total open position to 168
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 40.85, the open interest changed by -1 which decreased total open position to 163
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 39.06, the open interest changed by 8 which increased total open position to 169
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 36.40, the open interest changed by -20 which decreased total open position to 163
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 37.87, the open interest changed by -1 which decreased total open position to 183
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 2.15, which was -4.65 lower than the previous day. The implied volatity was 34.97, the open interest changed by 100 which increased total open position to 184
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 6.8, which was -5.10 lower than the previous day. The implied volatity was 34.58, the open interest changed by 19 which increased total open position to 92
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 11.9, which was 1.40 higher than the previous day. The implied volatity was 38.04, the open interest changed by 18 which increased total open position to 72
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 10.5, which was -7.05 lower than the previous day. The implied volatity was 37.56, the open interest changed by 33 which increased total open position to 55
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 22
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 17.55, which was -2.45 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 20, 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 20, which was -0.15 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 20.15, which was 3.20 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 16.95, which was -2.00 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 18.95, which was -5.80 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 24.75, which was -0.25 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 25, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 23.85, which was -59.75 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 83.6, 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 83.6, 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 83.6, 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 83.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1792.70 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1817.15 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1804.55 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1913.35 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1901.05 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1931.45 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1923.55 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1925.05 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1910.50 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 149.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2057.75 | 149.35 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2140 expiring on 28NOV2024
Delta for 2140 PE is 0.00
Historical price for 2140 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 149.35, 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 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 149.35, 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 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 149.35, 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 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 149.35, 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 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 149.35, 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 149.35, 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 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 149.35, 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 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 149.35, 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 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 149.35, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
