`
[--[65.84.65.76]--]
MUTHOOTFIN
Muthoot Finance Limited

2205 19.20 (0.88%)

Back to Option Chain


Historical option data for MUTHOOTFIN

07 Jan 2025 12:11 PM IST
MUTHOOTFIN 30JAN2025 2260 CE
Delta: 0.41
Vega: 2.16
Theta: -1.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2210.10 37.65 2.00 24.04 333 -80 830
6 Jan 2185.80 35.65 -20.35 24.36 1,077 -109 911
3 Jan 2237.25 56 -6.20 25.32 4,920 525 1,039
2 Jan 2256.90 62.2 14.70 22.92 3,007 353 508
1 Jan 2215.05 47.5 24.35 25.35 557 73 155
31 Dec 2136.15 23.15 11.45 24.32 222 17 80
30 Dec 2101.50 11.7 2.75 21.22 125 2 64
27 Dec 2069.60 8.95 -1.95 23.10 76 16 63
26 Dec 2062.50 10.9 3.15 25.11 41 26 47
24 Dec 2035.00 7.75 -14.45 23.43 16 -7 21
23 Dec 2067.55 22.2 0.00 0.00 0 -1 0
20 Dec 2075.65 22.2 -12.15 26.69 5 -1 28
19 Dec 2136.85 34.35 10.85 24.12 18 -12 29
17 Dec 2104.90 23.5 0.00 0.00 0 15 0
16 Dec 2119.20 23.5 -9.70 20.88 64 18 44
13 Dec 2092.85 33.2 0.00 0.00 0 26 0
12 Dec 2127.35 33.2 33.20 23.33 300 27 27
11 Dec 2064.50 0 0.00 0 0 0


For Muthoot Finance Limited - strike price 2260 expiring on 30JAN2025

Delta for 2260 CE is 0.41

Historical price for 2260 CE is as follows

On 7 Jan MUTHOOTFIN was trading at 2210.10. The strike last trading price was 37.65, which was 2.00 higher than the previous day. The implied volatity was 24.04, the open interest changed by -80 which decreased total open position to 830


On 6 Jan MUTHOOTFIN was trading at 2185.80. The strike last trading price was 35.65, which was -20.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by -109 which decreased total open position to 911


On 3 Jan MUTHOOTFIN was trading at 2237.25. The strike last trading price was 56, which was -6.20 lower than the previous day. The implied volatity was 25.32, the open interest changed by 525 which increased total open position to 1039


On 2 Jan MUTHOOTFIN was trading at 2256.90. The strike last trading price was 62.2, which was 14.70 higher than the previous day. The implied volatity was 22.92, the open interest changed by 353 which increased total open position to 508


On 1 Jan MUTHOOTFIN was trading at 2215.05. The strike last trading price was 47.5, which was 24.35 higher than the previous day. The implied volatity was 25.35, the open interest changed by 73 which increased total open position to 155


On 31 Dec MUTHOOTFIN was trading at 2136.15. The strike last trading price was 23.15, which was 11.45 higher than the previous day. The implied volatity was 24.32, the open interest changed by 17 which increased total open position to 80


On 30 Dec MUTHOOTFIN was trading at 2101.50. The strike last trading price was 11.7, which was 2.75 higher than the previous day. The implied volatity was 21.22, the open interest changed by 2 which increased total open position to 64


On 27 Dec MUTHOOTFIN was trading at 2069.60. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was 23.10, the open interest changed by 16 which increased total open position to 63


On 26 Dec MUTHOOTFIN was trading at 2062.50. The strike last trading price was 10.9, which was 3.15 higher than the previous day. The implied volatity was 25.11, the open interest changed by 26 which increased total open position to 47


On 24 Dec MUTHOOTFIN was trading at 2035.00. The strike last trading price was 7.75, which was -14.45 lower than the previous day. The implied volatity was 23.43, the open interest changed by -7 which decreased total open position to 21


On 23 Dec MUTHOOTFIN was trading at 2067.55. The strike last trading price was 22.2, 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 20 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 22.2, which was -12.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by -1 which decreased total open position to 28


On 19 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 34.35, which was 10.85 higher than the previous day. The implied volatity was 24.12, the open interest changed by -12 which decreased total open position to 29


On 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0


On 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 23.5, which was -9.70 lower than the previous day. The implied volatity was 20.88, the open interest changed by 18 which increased total open position to 44


On 13 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 33.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0


On 12 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 33.2, which was 33.20 higher than the previous day. The implied volatity was 23.33, the open interest changed by 27 which increased total open position to 27


On 11 Dec MUTHOOTFIN was trading at 2064.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


MUTHOOTFIN 30JAN2025 2260 PE
Delta: -0.57
Vega: 2.19
Theta: -1.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2210.10 89.8 -10.40 31.41 18 1 110
6 Jan 2185.80 100.2 33.05 33.17 121 -12 108
3 Jan 2237.25 67.15 6.40 25.28 912 23 121
2 Jan 2256.90 60.75 -276.65 26.48 393 101 101
1 Jan 2215.05 337.4 0.00 - 0 0 0
31 Dec 2136.15 337.4 0.00 - 0 0 0
30 Dec 2101.50 337.4 0.00 - 0 0 0
27 Dec 2069.60 337.4 0.00 - 0 0 0
26 Dec 2062.50 337.4 0.00 - 0 0 0
24 Dec 2035.00 337.4 0.00 - 0 0 0
23 Dec 2067.55 337.4 0.00 - 0 0 0
20 Dec 2075.65 337.4 0.00 - 0 0 0
19 Dec 2136.85 337.4 0.00 - 0 0 0
17 Dec 2104.90 337.4 0.00 - 0 0 0
16 Dec 2119.20 337.4 0.00 - 0 0 0
13 Dec 2092.85 337.4 0.00 - 0 0 0
12 Dec 2127.35 337.4 337.40 - 0 0 0
11 Dec 2064.50 0 0.00 0 0 0


For Muthoot Finance Limited - strike price 2260 expiring on 30JAN2025

Delta for 2260 PE is -0.57

Historical price for 2260 PE is as follows

On 7 Jan MUTHOOTFIN was trading at 2210.10. The strike last trading price was 89.8, which was -10.40 lower than the previous day. The implied volatity was 31.41, the open interest changed by 1 which increased total open position to 110


On 6 Jan MUTHOOTFIN was trading at 2185.80. The strike last trading price was 100.2, which was 33.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by -12 which decreased total open position to 108


On 3 Jan MUTHOOTFIN was trading at 2237.25. The strike last trading price was 67.15, which was 6.40 higher than the previous day. The implied volatity was 25.28, the open interest changed by 23 which increased total open position to 121


On 2 Jan MUTHOOTFIN was trading at 2256.90. The strike last trading price was 60.75, which was -276.65 lower than the previous day. The implied volatity was 26.48, the open interest changed by 101 which increased total open position to 101


On 1 Jan MUTHOOTFIN was trading at 2215.05. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2136.15. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2101.50. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2069.60. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2062.50. The strike last trading price was 337.4, 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 24 Dec MUTHOOTFIN was trading at 2035.00. The strike last trading price was 337.4, 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 23 Dec MUTHOOTFIN was trading at 2067.55. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2075.65. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2136.85. The strike last trading price was 337.4, 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 17 Dec MUTHOOTFIN was trading at 2104.90. The strike last trading price was 337.4, 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 16 Dec MUTHOOTFIN was trading at 2119.20. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2092.85. The strike last trading price was 337.4, 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 Dec MUTHOOTFIN was trading at 2127.35. The strike last trading price was 337.4, which was 337.40 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0