MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
06 Sep 2024 04:11 PM IST
| MUTHOOTFIN 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1976.55 | 278 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1989.25 | 278 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1958.00 | 278 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1978.55 | 278 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1965.00 | 278 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1965.85 | 278 | 0.00 | 0 | 550 | 0 | ||||
| 29 Aug | 1973.75 | 278 | 6.00 | 550 | 0 | 2,750 | ||||
| 28 Aug | 1958.45 | 272 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1986.25 | 272 | 30.00 | 1,650 | 0 | 2,750 | ||||
| 26 Aug | 1936.25 | 242 | 61.00 | 550 | 0 | 2,200 | ||||
|
|
||||||||||
| 23 Aug | 1900.80 | 181 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 181 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1915.55 | 181 | 0.00 | 0 | 550 | 0 | ||||
| 20 Aug | 1875.30 | 181 | 30.00 | 550 | 0 | 1,650 | ||||
| 19 Aug | 1840.35 | 151 | 0.00 | 0 | 550 | 0 | ||||
| 16 Aug | 1833.95 | 151 | -0.50 | 550 | 0 | 1,100 | ||||
| 14 Aug | 1816.45 | 151.5 | 20.75 | 1,100 | 550 | 550 | ||||
| 9 Aug | 1879.20 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1855.40 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1787.95 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1864.35 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1781.05 | 130.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1783.20 | 130.75 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 278, 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 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 278, 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 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 278, 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 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 278, 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 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 278, 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 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 278, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 278, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 272, 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 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 272, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 242, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 181, 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 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 181, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 181, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 181, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 151, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 151, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 151.5, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 130.75, 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 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 130.75, 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 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 130.75, 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 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 130.75, 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 1 Aug MUTHOOTFIN was trading at 1864.35. The strike last trading price was 130.75, 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 29 Jul MUTHOOTFIN was trading at 1781.05. The strike last trading price was 130.75, 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 Jul MUTHOOTFIN was trading at 1783.20. The strike last trading price was 130.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MUTHOOTFIN 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1976.55 | 1.6 | 0.10 | 6,600 | -2,200 | 29,700 |
| 5 Sept | 1989.25 | 1.5 | -0.95 | 16,500 | 1,100 | 32,450 |
| 4 Sept | 1958.00 | 2.45 | 0.25 | 21,450 | 5,500 | 30,800 |
| 3 Sept | 1978.55 | 2.2 | -0.35 | 17,600 | 7,150 | 24,750 |
| 2 Sept | 1965.00 | 2.55 | 0.00 | 2,200 | -1,650 | 18,150 |
| 30 Aug | 1965.85 | 2.55 | 0.30 | 4,950 | 3,300 | 19,250 |
| 29 Aug | 1973.75 | 2.25 | -1.40 | 550 | 0 | 15,400 |
| 28 Aug | 1958.45 | 3.65 | -0.30 | 1,100 | 550 | 14,850 |
| 27 Aug | 1986.25 | 3.95 | -1.05 | 7,150 | -2,200 | 14,300 |
| 26 Aug | 1936.25 | 5 | -2.50 | 4,400 | 550 | 16,500 |
| 23 Aug | 1900.80 | 7.5 | 0.95 | 2,200 | 0 | 15,400 |
| 22 Aug | 1928.20 | 6.55 | -0.60 | 8,800 | 4,950 | 16,500 |
| 21 Aug | 1915.55 | 7.15 | -3.65 | 6,050 | 550 | 11,550 |
| 20 Aug | 1875.30 | 10.8 | -6.10 | 8,800 | 5,500 | 11,000 |
| 19 Aug | 1840.35 | 16.9 | -6.35 | 4,400 | 3,850 | 5,500 |
| 16 Aug | 1833.95 | 23.25 | 4.85 | 1,100 | -550 | 1,650 |
| 14 Aug | 1816.45 | 18.4 | -10.25 | 1,650 | 550 | 1,650 |
| 9 Aug | 1879.20 | 28.65 | -12.25 | 550 | 0 | 1,650 |
| 7 Aug | 1855.40 | 40.9 | 0.90 | 1,100 | 550 | 1,650 |
| 6 Aug | 1787.95 | 40 | 0.00 | 0 | 1,100 | 0 |
| 5 Aug | 1824.15 | 40 | -27.00 | 1,100 | 0 | 0 |
| 1 Aug | 1864.35 | 67 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1781.05 | 67 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1783.20 | 67 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 29700
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 32450
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 30800
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 24750
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 18150
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 19250
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 2.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 3.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 14850
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 14300
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 16500
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 7.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 6.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 16500
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 7.15, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11550
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 10.8, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 11000
On 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 16.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 5500
On 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 23.25, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 1650
On 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 18.4, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 28.65, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 40.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 5 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 40, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MUTHOOTFIN was trading at 1864.35. The strike last trading price was 67, 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 29 Jul MUTHOOTFIN was trading at 1781.05. The strike last trading price was 67, 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 Jul MUTHOOTFIN was trading at 1783.20. The strike last trading price was 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0