MUTHOOTFIN
MUTHOOT FINANCE LIMITED
Historical option data for MUTHOOTFIN
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1810.60 | 156.15 | 5.15 | - | 3,300 | 2,750 | 2,750 | |||
| 4 Jul | 1804.15 | 151 | - | 0 | 0 | 0 | ||||
| 3 Jul | 1791.30 | 151 | - | 550 | 0 | 1,100 | ||||
| 2 Jul | 1797.00 | 101.35 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1788.60 | 101.35 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1795.85 | 101.35 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1829.30 | 101.35 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1775.40 | 101.35 | - | 0 | -2,200 | 0 | ||||
| 25 Jun | 1780.80 | 101.35 | - | 0 | -2,200 | 0 | ||||
| 24 Jun | 1731.60 | 101.35 | - | 3,300 | -1,100 | 2,200 | ||||
|
|
||||||||||
| 21 Jun | 1717.35 | 102.50 | - | 3,300 | 2,750 | 2,750 | ||||
| 20 Jun | 1742.25 | 104.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1740.45 | 104.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1748.70 | 104.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1770.00 | 104.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1792.70 | 104.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1778.95 | 104.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1756.80 | 104.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1773.15 | 104.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1646.70 | 104.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1646.70 | 104.00 | - | 0 | 0 | 0 | ||||
For MUTHOOT FINANCE LIMITED - strike price 1660 expiring on 25JUL2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 156.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 151, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 151, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 101.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 2200
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 102.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MUTHOOTFIN was trading at 1792.70. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MUTHOOTFIN was trading at 1756.80. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun MUTHOOTFIN was trading at 1773.15. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1810.60 | 8 | -1.30 | - | 24,200 | 0 | 43,450 |
| 4 Jul | 1804.15 | 9.3 | - | 40,150 | 3,300 | 43,450 | |
| 3 Jul | 1791.30 | 12.7 | - | 33,000 | 2,200 | 40,150 | |
| 2 Jul | 1797.00 | 14.15 | - | 25,850 | -2,200 | 37,400 | |
| 1 Jul | 1788.60 | 15.95 | - | 1,49,600 | -49,500 | 39,600 | |
| 28 Jun | 1795.85 | 15.8 | - | 1,41,350 | 69,850 | 89,100 | |
| 27 Jun | 1829.30 | 19.75 | - | 30,250 | -6,600 | 19,250 | |
| 26 Jun | 1775.40 | 21 | - | 18,150 | 10,450 | 26,400 | |
| 25 Jun | 1780.80 | 18.85 | - | 15,400 | 3,850 | 15,950 | |
| 24 Jun | 1731.60 | 26.15 | - | 12,650 | 5,500 | 12,100 | |
| 21 Jun | 1717.35 | 30.95 | - | 60,500 | 2,200 | 6,600 | |
| 20 Jun | 1742.25 | 30.00 | - | 14,850 | 6,600 | 7,150 | |
| 19 Jun | 1740.45 | 31.75 | - | 40,700 | 550 | 550 | |
| 18 Jun | 1748.70 | 71.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1770.00 | 71.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1792.70 | 71.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1778.95 | 71.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1756.80 | 71.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1773.15 | 71.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1646.70 | 71.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1646.70 | 71.50 | - | 0 | 0 | 0 | |
For MUTHOOT FINANCE LIMITED - strike price 1660 expiring on 25JUL2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43450
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 43450
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 40150
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 37400
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 39600
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 15.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 89100
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 19250
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 26400
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 15950
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 12100
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6600
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7150
On 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MUTHOOTFIN was trading at 1792.70. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MUTHOOTFIN was trading at 1756.80. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun MUTHOOTFIN was trading at 1773.15. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 71.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0