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
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.