MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 0.15 | 0.05 | 44.73 | 2 | -0.5 | 154.5 | |||
| 20 Nov | 1896.45 | 0.1 | 0.00 | 37.98 | 18.5 | -6 | 155 | |||
| 19 Nov | 1896.45 | 0.1 | -0.05 | 37.98 | 18.5 | -6 | 155 | |||
| 18 Nov | 1885.65 | 0.15 | 0.00 | 38.11 | 85 | -5.5 | 155 | |||
| 14 Nov | 1775.85 | 0.15 | -0.05 | 42.46 | 0.5 | 0 | 161 | |||
| 13 Nov | 1770.30 | 0.2 | 0.05 | 42.05 | 13.5 | -0.5 | 161 | |||
| 12 Nov | 1792.70 | 0.15 | 0.00 | 38.36 | 4.5 | 0 | 161.5 | |||
| 8 Nov | 1804.55 | 0.15 | -0.55 | 33.78 | 19 | -5.5 | 161.5 | |||
| 7 Nov | 1823.85 | 0.7 | -1.65 | 36.63 | 60 | -2.5 | 167 | |||
| 6 Nov | 1893.90 | 2.35 | -2.45 | 35.58 | 72.5 | 12.5 | 171 | |||
|
|
||||||||||
| 5 Nov | 1913.35 | 4.8 | 0.80 | 39.00 | 157.5 | 50.5 | 163.5 | |||
| 4 Nov | 1901.05 | 4 | -4.30 | 38.13 | 165.5 | 85 | 113 | |||
| 30 Oct | 1968.50 | 8.3 | -17.60 | - | 37 | 26 | 28 | |||
| 18 Oct | 1968.75 | 25.9 | 0.00 | - | 0 | 0 | 2 | |||
| 17 Oct | 1955.45 | 25.9 | 0.00 | - | 0 | 0 | 2 | |||
| 16 Oct | 1956.80 | 25.9 | 0.00 | - | 0 | 0 | 2 | |||
| 11 Oct | 1945.45 | 25.9 | 0.00 | - | 0 | 0 | 2 | |||
| 4 Oct | 1930.35 | 25.9 | 0.00 | - | 2 | 0 | 2 | |||
| 3 Oct | 1964.05 | 25.9 | 0.00 | - | 2 | 0 | 2 | |||
| 1 Oct | 1955.90 | 25.9 | 25.90 | - | 2 | 1 | 1 | |||
| 26 Sept | 2047.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 2042.60 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2240 expiring on 28NOV2024
Delta for 2240 CE is 0.00
Historical price for 2240 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 44.73, the open interest changed by -1 which decreased total open position to 309
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 37.98, the open interest changed by -12 which decreased total open position to 310
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 37.98, the open interest changed by -12 which decreased total open position to 310
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.11, the open interest changed by -11 which decreased total open position to 310
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 322
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 42.05, the open interest changed by -1 which decreased total open position to 322
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 323
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 0.15, which was -0.55 lower than the previous day. The implied volatity was 33.78, the open interest changed by -11 which decreased total open position to 323
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 0.7, which was -1.65 lower than the previous day. The implied volatity was 36.63, the open interest changed by -5 which decreased total open position to 334
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 2.35, which was -2.45 lower than the previous day. The implied volatity was 35.58, the open interest changed by 25 which increased total open position to 342
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 4.8, which was 0.80 higher than the previous day. The implied volatity was 39.00, the open interest changed by 101 which increased total open position to 327
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 4, which was -4.30 lower than the previous day. The implied volatity was 38.13, the open interest changed by 170 which increased total open position to 226
On 30 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 8.3, which was -17.60 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 25.9, 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 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 25.9, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 25.9, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 25.9, 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 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 25.9, 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 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 25.9, 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 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 25.9, which was 25.90 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1896.45 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1896.45 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1885.65 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1775.85 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1770.30 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1792.70 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1804.55 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1823.85 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1893.90 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1913.35 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1901.05 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1968.50 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1955.45 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1956.80 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1930.35 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 280.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 280.9 | 280.90 | - | 0 | 0 | 0 |
| 26 Sept | 2047.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2042.60 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2240 expiring on 28NOV2024
Delta for 2240 PE is -
Historical price for 2240 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 280.9, 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 30 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 280.9, 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 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 280.9, 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 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 280.9, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 280.9, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 280.9, 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 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 280.9, 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 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 280.9, 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 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 280.9, which was 280.90 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
