Read Pre-Open Market Analysis published at 8 am everday. click here
  1. home
  2. Option Chain
  3. MUTHOOTFIN

search
Option Chain For MUTHOOTFIN - MUTHOOT FINANCE LIMITED
Last updated on 10 Jul 2020 01:00 PM info_outline

Note:- Click on the strike price to open the historical data.

Call
Put
OI Chng OI IV Ltp Chng Chng Ltp IV Chng OI OI
- - - - - 540 - - - - 2,250
- - - - - 560 - - - - -
- - - - - 580 - - - - -
- - - - - 600 - - - - -
- - - - - 620 - - - - -
- - - - - 640 - - - - -
- - - - - 660 - - - - -
- - - - - 680 - - - - 3,750
- - - - - 700 - - - - 34,500
- - - - - 720 - - - - 5,250
- - - - - 740 - - - - 1,500
- - - - - 760 - - - - -
- - - - - 780 - - - - -
- - - - - 800 - - - - 127,500
- - - - - 820 - - - - -
- - - - - 840 - - - - 1,500
- - - - - 860 - - - - -
- - - - - 880 - - - - 5,250
6,000 - - - - 900 0.30 5.00 56.76 -3,000 148,500
- - - - - 920 - - - - 3,750
- - - - - 940 - - - - 23,250
750 - - - - 960 - - - - 3,000
1,500 - - - - 980 4.10 18.10 56.62 2,250 28,500
12,000 -750 58.22 105.35 -13.05 1000 2.45 22.00 55.90 13,500 172,500
750 - - - - 1020 4.10 28.90 55.94 -5,250 84,750
17,250 - 60.37 81.95 -1.75 1040 5.15 36.75 56.28 1,500 84,000
21,000 -750 51.26 62.00 -10.65 1060 5.00 44.70 55.44 3,000 60,000
46,500 12,750 53.45 54.05 -8.65 1080 6.85 56.00 56.99 1,500 55,500
165,750 12,750 54.57 46.95 -5.95 1100 7.45 66.50 58.32 -3,750 153,750
101,250 -5,250 53.92 39.50 -4.85 1120 8.95 80.20 57.51 - 25,500
155,250 4,500 55.25 32.90 -4.45 1140 8.85 93.50 57.81 750 32,250
123,750 -4,500 55.73 26.70 -4.90 1160 - - - - 24,750
82,500 -4,500 55.48 21.70 -4.30 1180 - - - - 7,500
675,000 51,000 55.86 18.45 -3.00 1200 28.50 148.00 70.22 -750 24,000
39,000 -750 58.29 16.00 -1.75 1220 - - - - 1,500
75,750 -54,000 57.88 12.65 -1.85 1240 - - - - 1,500
28,500 -750 57.67 10.00 -1.40 1260 - - - - -
9,000 - 59.75 9.00 -2.20 1280 - - - - 750
215,250 4,500 58.67 6.70 -1.50 1300 - - - - -
9,000 -750 60.48 6.00 -1.00 1320 - - - - -
5,250 -750 60.31 4.70 0.10 1340 - - - - 1,500
74,250 -750 59.27 3.40 -0.85 1360 - - - - 1,500
89,250 3,750 60.68 3.00 -0.30 1380 - - - - -
Total 1,954,500 1,119,750
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike prices, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.