MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 0.4 | 0.20 | 44.93 | 24 | -0.5 | 51.5 | |||
| 20 Nov | 1896.45 | 0.2 | 0.00 | 37.26 | 18.5 | 3 | 53 | |||
| 19 Nov | 1896.45 | 0.2 | -0.10 | 37.26 | 18.5 | 4 | 53 | |||
| 18 Nov | 1885.65 | 0.3 | -0.10 | 36.88 | 7 | -2 | 46 | |||
| 14 Nov | 1775.85 | 0.4 | -0.10 | 42.41 | 10.5 | -1.5 | 48 | |||
| 13 Nov | 1770.30 | 0.5 | -0.05 | 43.38 | 12 | -9 | 49.5 | |||
| 12 Nov | 1792.70 | 0.55 | -0.40 | 41.15 | 0.5 | 0 | 59 | |||
| 8 Nov | 1804.55 | 0.95 | -0.35 | 39.01 | 8 | -4.5 | 61 | |||
| 7 Nov | 1823.85 | 1.3 | -2.45 | 36.89 | 63.5 | -10.5 | 66 | |||
| 6 Nov | 1893.90 | 3.75 | -3.25 | 35.56 | 72 | 0 | 79 | |||
| 5 Nov | 1913.35 | 7 | 1.10 | 38.69 | 144 | -3 | 79.5 | |||
| 4 Nov | 1901.05 | 5.9 | -2.10 | 37.85 | 33 | 9.5 | 82 | |||
| 1 Nov | 1931.45 | 8 | -0.20 | 33.47 | 0.5 | 0 | 72 | |||
| 31 Oct | 1930.45 | 8.2 | -3.55 | - | 35 | 3 | 62 | |||
| 30 Oct | 1968.50 | 11.75 | 1.75 | - | 106 | 57 | 58 | |||
| 18 Oct | 1968.75 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1955.45 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1956.80 | 10 | 0.00 | - | 0 | 0 | 1 | |||
| 11 Oct | 1945.45 | 10 | -54.65 | - | 1 | 0 | 0 | |||
| 3 Oct | 1964.05 | 64.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1955.90 | 64.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Sept | 2047.50 | 64.65 | 64.65 | - | 0 | 0 | 0 | |||
| 25 Sept | 2042.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 2024.90 | 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 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2200 expiring on 28NOV2024
Delta for 2200 CE is 0.01
Historical price for 2200 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was 44.93, the open interest changed by -1 which decreased total open position to 103
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.26, the open interest changed by 6 which increased total open position to 106
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 37.26, the open interest changed by 8 which increased total open position to 106
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.88, the open interest changed by -4 which decreased total open position to 92
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 42.41, the open interest changed by -3 which decreased total open position to 96
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 43.38, the open interest changed by -18 which decreased total open position to 99
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 41.15, the open interest changed by 0 which decreased total open position to 118
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 39.01, the open interest changed by -9 which decreased total open position to 122
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 1.3, which was -2.45 lower than the previous day. The implied volatity was 36.89, the open interest changed by -21 which decreased total open position to 132
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 3.75, which was -3.25 lower than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 158
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 7, which was 1.10 higher than the previous day. The implied volatity was 38.69, the open interest changed by -6 which decreased total open position to 159
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 5.9, which was -2.10 lower than the previous day. The implied volatity was 37.85, the open interest changed by 19 which increased total open position to 164
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 8, which was -0.20 lower than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 144
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 8.2, which was -3.55 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 11.75, which was 1.75 higher 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 10, 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 10, 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 10, 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 10, which was -54.65 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 64.65, 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 64.65, 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 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 64.65, which was 64.65 higher 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2200 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 | 370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 370 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 12 Nov | 1792.70 | 370 | -3.00 | - | 0.5 | 0 | 9 |
| 8 Nov | 1804.55 | 373 | 139.00 | - | 1 | -0.5 | 9.5 |
| 7 Nov | 1823.85 | 234 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 234 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1913.35 | 234 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1901.05 | 234 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1931.45 | 234 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 234 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 234 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 234 | 0.00 | - | 0 | 10 | 0 |
| 17 Oct | 1955.45 | 234 | -17.35 | - | 10 | 7 | 7 |
| 16 Oct | 1956.80 | 251.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 251.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 251.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 251.35 | 251.35 | - | 0 | 0 | 0 |
| 26 Sept | 2047.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2042.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2024.90 | 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 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2200 expiring on 28NOV2024
Delta for 2200 PE is 0.00
Historical price for 2200 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 370, 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 370, 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 370, 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 370, 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 370, 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 370, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 370, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 373, which was 139.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 234, 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 234, 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 234, 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 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 234, 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 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 234, 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 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 234, 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 234, 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 234, 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 234, which was -17.35 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 251.35, 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 251.35, 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 251.35, 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 251.35, which was 251.35 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
