MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 75.85 | 0.00 | 23.99 | 0 | 0 | 0 | |||
| 20 Nov | 1896.45 | 75.85 | 0.00 | 20.19 | 0 | 0 | 0 | |||
| 19 Nov | 1896.45 | 75.85 | 0.00 | 20.19 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 1885.65 | 75.85 | 0.00 | 19.94 | 0 | 0 | 0 | |||
| 14 Nov | 1775.85 | 75.85 | 0.00 | 24.68 | 0 | 0 | 0 | |||
| 13 Nov | 1770.30 | 75.85 | 0.00 | 24.24 | 0 | 0 | 0 | |||
| 12 Nov | 1792.70 | 75.85 | 0.00 | 20.30 | 0 | 0 | 0 | |||
| 8 Nov | 1804.55 | 75.85 | 0.00 | 17.92 | 0 | 0 | 0 | |||
| 7 Nov | 1823.85 | 75.85 | 0.00 | 17.14 | 0 | 0 | 0 | |||
| 6 Nov | 1893.90 | 75.85 | 0.00 | 13.14 | 0 | 0 | 0 | |||
| 5 Nov | 1913.35 | 75.85 | 0.00 | 11.74 | 0 | 0 | 0 | |||
| 4 Nov | 1901.05 | 75.85 | 0.00 | 11.81 | 0 | 0 | 0 | |||
| 1 Nov | 1931.45 | 75.85 | 0.00 | 9.68 | 0 | 0 | 0 | |||
| 31 Oct | 1930.45 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1968.50 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1968.75 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1945.45 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1964.05 | 75.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 75.85 | 75.85 | - | 0 | 0 | 0 | |||
| 26 Sept | 2047.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 2042.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1991.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 2024.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1989.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2035.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 2017.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2023.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 2013.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 2013.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1986.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1989.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1989.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1978.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1965.00 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2160 expiring on 28NOV2024
Delta for 2160 CE is 0.00
Historical price for 2160 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 75.85, which was 0.00 lower than the previous day. The implied volatity was 23.99, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 20.19, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 20.19, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 19.94, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 24.68, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 24.24, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 20.30, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 17.92, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 17.14, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 13.14, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 11.74, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 11.81, 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 75.85, which was 0.00 lower than the previous day. The implied volatity was 9.68, 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 75.85, 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 75.85, 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 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 75.85, 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 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 75.85, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 75.85, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 75.85, 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 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 75.85, 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 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 75.85, which was 75.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MUTHOOTFIN was trading at 2047.50. 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 Sept MUTHOOTFIN was trading at 2042.60. 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 Sept MUTHOOTFIN was trading at 1991.00. 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 23 Sept MUTHOOTFIN was trading at 2024.90. 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 20 Sept MUTHOOTFIN was trading at 1989.65. 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 19 Sept MUTHOOTFIN was trading at 2035.45. 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 18 Sept MUTHOOTFIN was trading at 2017.00. 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 17 Sept MUTHOOTFIN was trading at 2023.85. 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 Sept MUTHOOTFIN was trading at 2013.60. 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 13 Sept MUTHOOTFIN was trading at 2013.05. 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 12 Sept MUTHOOTFIN was trading at 1986.40. 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 Sept MUTHOOTFIN was trading at 1989.30. 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 6 Sept MUTHOOTFIN was trading at 1976.55. 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 5 Sept MUTHOOTFIN was trading at 1989.25. 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 Sept MUTHOOTFIN was trading at 1978.55. 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 2 Sept MUTHOOTFIN was trading at 1965.00. 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 28NOV2024 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1792.70 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1804.55 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1913.35 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1901.05 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 1931.45 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 223.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 223.25 | 223.25 | - | 0 | 0 | 0 |
| 26 Sept | 2047.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2042.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1991.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2024.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1989.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2035.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2017.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2023.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2013.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 2013.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1986.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2160 expiring on 28NOV2024
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 223.25, 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 223.25, 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 223.25, 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 223.25, 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 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 223.25, 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 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 223.25, 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 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 223.25, 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 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 223.25, 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 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 223.25, 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 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 223.25, 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 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, 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 223.25, which was 223.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MUTHOOTFIN was trading at 2047.50. 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 Sept MUTHOOTFIN was trading at 2042.60. 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 Sept MUTHOOTFIN was trading at 1991.00. 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 23 Sept MUTHOOTFIN was trading at 2024.90. 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 20 Sept MUTHOOTFIN was trading at 1989.65. 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 19 Sept MUTHOOTFIN was trading at 2035.45. 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 18 Sept MUTHOOTFIN was trading at 2017.00. 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 17 Sept MUTHOOTFIN was trading at 2023.85. 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 Sept MUTHOOTFIN was trading at 2013.60. 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 13 Sept MUTHOOTFIN was trading at 2013.05. 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 12 Sept MUTHOOTFIN was trading at 1986.40. 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 Sept MUTHOOTFIN was trading at 1989.30. 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 6 Sept MUTHOOTFIN was trading at 1976.55. 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 5 Sept MUTHOOTFIN was trading at 1989.25. 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 Sept MUTHOOTFIN was trading at 1978.55. 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 2 Sept MUTHOOTFIN was trading at 1965.00. 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
