MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.33
Theta: -0.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 2.15 | -12.85 | 29.74 | 2,457 | -249 | 710 | |||
| 19 Dec | 2136.85 | 15 | 5.65 | 27.77 | 2,538 | 180 | 980 | |||
| 18 Dec | 2114.70 | 9.35 | 2.80 | 26.13 | 1,254 | 47 | 803 | |||
| 17 Dec | 2104.90 | 6.55 | -3.15 | 26.81 | 1,071 | 31 | 758 | |||
| 16 Dec | 2119.20 | 9.7 | 2.35 | 23.81 | 1,655 | 40 | 732 | |||
| 13 Dec | 2092.85 | 7.35 | -10.25 | 22.43 | 2,168 | -72 | 689 | |||
|
|
||||||||||
| 12 Dec | 2127.35 | 17.6 | 11.35 | 25.51 | 4,549 | 190 | 758 | |||
| 11 Dec | 2064.50 | 6.25 | 1.10 | 25.49 | 1,056 | 120 | 570 | |||
| 10 Dec | 2033.25 | 5.15 | 1.65 | 27.31 | 1,765 | 279 | 450 | |||
| 9 Dec | 1991.30 | 3.5 | 0.90 | 28.82 | 549 | 128 | 169 | |||
| 6 Dec | 1951.55 | 2.6 | 0.60 | 29.65 | 6 | 2 | 41 | |||
| 5 Dec | 1937.55 | 2 | 0.10 | 27.96 | 7 | -4 | 40 | |||
| 4 Dec | 1947.80 | 1.9 | -0.80 | 26.47 | 4 | -1 | 46 | |||
| 3 Dec | 1932.80 | 2.7 | 0.35 | 29.01 | 9 | 2 | 47 | |||
| 2 Dec | 1935.55 | 2.35 | -0.20 | 27.50 | 22 | 2 | 44 | |||
| 29 Nov | 1917.05 | 2.55 | -86.15 | 27.28 | 54 | 43 | 43 | |||
| 28 Nov | 1911.95 | 88.7 | 0.00 | 11.77 | 0 | 0 | 0 | |||
| 27 Nov | 1940.40 | 88.7 | 0.00 | 10.57 | 0 | 0 | 0 | |||
| 26 Nov | 1951.80 | 88.7 | 88.70 | 9.82 | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is 0.06
Historical price for 2200 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 2.15, which was -12.85 lower than the previous day. The implied volatity was 29.74, the open interest changed by -249 which decreased total open position to 710
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 15, which was 5.65 higher than the previous day. The implied volatity was 27.77, the open interest changed by 180 which increased total open position to 980
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 9.35, which was 2.80 higher than the previous day. The implied volatity was 26.13, the open interest changed by 47 which increased total open position to 803
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 6.55, which was -3.15 lower than the previous day. The implied volatity was 26.81, the open interest changed by 31 which increased total open position to 758
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 9.7, which was 2.35 higher than the previous day. The implied volatity was 23.81, the open interest changed by 40 which increased total open position to 732
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 7.35, which was -10.25 lower than the previous day. The implied volatity was 22.43, the open interest changed by -72 which decreased total open position to 689
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 17.6, which was 11.35 higher than the previous day. The implied volatity was 25.51, the open interest changed by 190 which increased total open position to 758
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 6.25, which was 1.10 higher than the previous day. The implied volatity was 25.49, the open interest changed by 120 which increased total open position to 570
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 5.15, which was 1.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 279 which increased total open position to 450
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 3.5, which was 0.90 higher than the previous day. The implied volatity was 28.82, the open interest changed by 128 which increased total open position to 169
On 6 Dec MUTHOOTFIN was trading at 1951.55. The strike last trading price was 2.6, which was 0.60 higher than the previous day. The implied volatity was 29.65, the open interest changed by 2 which increased total open position to 41
On 5 Dec MUTHOOTFIN was trading at 1937.55. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was 27.96, the open interest changed by -4 which decreased total open position to 40
On 4 Dec MUTHOOTFIN was trading at 1947.80. The strike last trading price was 1.9, which was -0.80 lower than the previous day. The implied volatity was 26.47, the open interest changed by -1 which decreased total open position to 46
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was 29.01, the open interest changed by 2 which increased total open position to 47
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was 27.50, the open interest changed by 2 which increased total open position to 44
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 2.55, which was -86.15 lower than the previous day. The implied volatity was 27.28, the open interest changed by 43 which increased total open position to 43
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 88.7, which was 0.00 lower than the previous day. The implied volatity was 11.77, 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 88.7, which was 0.00 lower than the previous day. The implied volatity was 10.57, 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 88.7, which was 88.70 higher than the previous day. The implied volatity was 9.82, the open interest changed by 0 which decreased total open position to 0
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 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 113.75 | 44.05 | - | 13 | -2 | 15 |
| 19 Dec | 2136.85 | 69.7 | -32.20 | 35.15 | 27 | 10 | 16 |
| 18 Dec | 2114.70 | 101.9 | -33.70 | 47.39 | 5 | -1 | 6 |
| 17 Dec | 2104.90 | 135.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2119.20 | 135.6 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Dec | 2092.85 | 135.6 | 49.40 | 50.37 | 17 | -3 | 8 |
| 12 Dec | 2127.35 | 86.2 | -115.35 | 26.77 | 28 | 8 | 8 |
| 11 Dec | 2064.50 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2033.25 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1991.30 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1951.55 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1937.55 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1947.80 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 201.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 201.55 | 201.55 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 113.75, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 69.7, which was -32.20 lower than the previous day. The implied volatity was 35.15, the open interest changed by 10 which increased total open position to 16
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 101.9, which was -33.70 lower than the previous day. The implied volatity was 47.39, the open interest changed by -1 which decreased total open position to 6
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 135.6, 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 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 135.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 135.6, which was 49.40 higher than the previous day. The implied volatity was 50.37, the open interest changed by -3 which decreased total open position to 8
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 86.2, which was -115.35 lower than the previous day. The implied volatity was 26.77, the open interest changed by 8 which increased total open position to 8
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 201.55, 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 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 201.55, 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 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 201.55, 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 201.55, 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 201.55, 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 201.55, 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 201.55, 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 201.55, 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 201.55, 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 201.55, 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 201.55, 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 201.55, which was 201.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
