MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
20 Dec 2024 04:11 PM IST
| MUTHOOTFIN 26DEC2024 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.23
Theta: -0.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2075.65 | 1.45 | -6.05 | 33.94 | 534 | -91 | 166 | |||
| 19 Dec | 2136.85 | 7.5 | 2.90 | 28.96 | 938 | 113 | 262 | |||
| 18 Dec | 2114.70 | 4.6 | 0.95 | 27.54 | 225 | 11 | 150 | |||
| 17 Dec | 2104.90 | 3.65 | -1.25 | 28.86 | 275 | 6 | 142 | |||
| 16 Dec | 2119.20 | 4.9 | 0.95 | 25.15 | 314 | 3 | 136 | |||
| 13 Dec | 2092.85 | 3.95 | -6.50 | 23.86 | 700 | -107 | 136 | |||
| 12 Dec | 2127.35 | 10.45 | 6.80 | 26.49 | 1,521 | -7 | 261 | |||
| 11 Dec | 2064.50 | 3.65 | 0.55 | 26.74 | 659 | 44 | 268 | |||
| 10 Dec | 2033.25 | 3.1 | 1.10 | 28.46 | 661 | 211 | 224 | |||
| 9 Dec | 1991.30 | 2 | 0.50 | 29.33 | 11 | 4 | 13 | |||
| 3 Dec | 1932.80 | 1.5 | -1.40 | 29.15 | 1 | 0 | 9 | |||
| 2 Dec | 1935.55 | 2.9 | -0.40 | 31.91 | 3 | 1 | 9 | |||
| 29 Nov | 1917.05 | 3.3 | -2.70 | 31.82 | 1 | 0 | 8 | |||
| 28 Nov | 1911.95 | 6 | 2.85 | 36.38 | 10 | -1 | 7 | |||
| 27 Nov | 1940.40 | 3.15 | -3.50 | 28.84 | 4 | 0 | 8 | |||
| 26 Nov | 1951.80 | 6.65 | -3.25 | 31.98 | 11 | 2 | 8 | |||
| 4 Nov | 1901.05 | 9.9 | 0.00 | 29.98 | 4 | 0 | 2 | |||
|
|
||||||||||
| 31 Oct | 1930.45 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 30 Oct | 1968.50 | 9.9 | - | 0 | 0 | 2 | ||||
For Muthoot Finance Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 CE is 0.04
Historical price for 2240 CE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 1.45, which was -6.05 lower than the previous day. The implied volatity was 33.94, the open interest changed by -91 which decreased total open position to 166
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 7.5, which was 2.90 higher than the previous day. The implied volatity was 28.96, the open interest changed by 113 which increased total open position to 262
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 4.6, which was 0.95 higher than the previous day. The implied volatity was 27.54, the open interest changed by 11 which increased total open position to 150
On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was 28.86, the open interest changed by 6 which increased total open position to 142
On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was 25.15, the open interest changed by 3 which increased total open position to 136
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 3.95, which was -6.50 lower than the previous day. The implied volatity was 23.86, the open interest changed by -107 which decreased total open position to 136
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 10.45, which was 6.80 higher than the previous day. The implied volatity was 26.49, the open interest changed by -7 which decreased total open position to 261
On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was 26.74, the open interest changed by 44 which increased total open position to 268
On 10 Dec MUTHOOTFIN was trading at 2033.25. The strike last trading price was 3.1, which was 1.10 higher than the previous day. The implied volatity was 28.46, the open interest changed by 211 which increased total open position to 224
On 9 Dec MUTHOOTFIN was trading at 1991.30. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was 29.33, the open interest changed by 4 which increased total open position to 13
On 3 Dec MUTHOOTFIN was trading at 1932.80. The strike last trading price was 1.5, which was -1.40 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 9
On 2 Dec MUTHOOTFIN was trading at 1935.55. The strike last trading price was 2.9, which was -0.40 lower than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 9
On 29 Nov MUTHOOTFIN was trading at 1917.05. The strike last trading price was 3.3, which was -2.70 lower than the previous day. The implied volatity was 31.82, the open interest changed by 0 which decreased total open position to 8
On 28 Nov MUTHOOTFIN was trading at 1911.95. The strike last trading price was 6, which was 2.85 higher than the previous day. The implied volatity was 36.38, the open interest changed by -1 which decreased total open position to 7
On 27 Nov MUTHOOTFIN was trading at 1940.40. The strike last trading price was 3.15, which was -3.50 lower than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 8
On 26 Nov MUTHOOTFIN was trading at 1951.80. The strike last trading price was 6.65, which was -3.25 lower than the previous day. The implied volatity was 31.98, the open interest changed by 2 which increased total open position to 8
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 2
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 9.9, 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 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 26DEC2024 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2075.65 | 133.35 | -15.70 | - | 1 | 0 | 2 |
| 19 Dec | 2136.85 | 149.05 | -23.15 | 82.36 | 2 | 1 | 2 |
| 18 Dec | 2114.70 | 172.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2104.90 | 172.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2119.20 | 172.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 2092.85 | 172.2 | -56.00 | 56.07 | 1 | 0 | 0 |
| 12 Dec | 2127.35 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2064.50 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2033.25 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1991.30 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1932.80 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1935.55 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1917.05 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1911.95 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1940.40 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1951.80 | 228.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1901.05 | 228.2 | 228.20 | - | 0 | 0 | 0 |
| 31 Oct | 1930.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 PE is -
Historical price for 2240 PE is as follows
On 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 133.35, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 149.05, which was -23.15 lower than the previous day. The implied volatity was 82.36, the open interest changed by 1 which increased total open position to 2
On 18 Dec MUTHOOTFIN was trading at 2114.70. The strike last trading price was 172.2, 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 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 172.2, 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 172.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 172.2, which was -56.00 lower than the previous day. The implied volatity was 56.07, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 228.2, 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 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 228.2, 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 228.2, 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 228.2, 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 228.2, 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 228.2, 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 228.2, 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 228.2, 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 228.2, 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 228.2, 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 228.2, which was 228.20 higher 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 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 30 Oct MUTHOOTFIN was trading at 1968.50. 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
