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 | 134.05 | -1.95 | - | 3,300 | 550 | 26,400 | |||
| 4 Jul | 1804.15 | 136 | - | 19,250 | -6,600 | 25,850 | ||||
| 3 Jul | 1791.30 | 119.15 | - | 4,950 | 0 | 32,450 | ||||
| 2 Jul | 1797.00 | 125.65 | - | 27,500 | -1,650 | 33,000 | ||||
| 1 Jul | 1788.60 | 121.25 | - | 11,550 | 4,950 | 34,650 | ||||
| 28 Jun | 1795.85 | 130 | - | 22,000 | 6,600 | 29,700 | ||||
| 27 Jun | 1829.30 | 148.35 | - | 50,050 | 7,700 | 23,100 | ||||
| 26 Jun | 1775.40 | 115 | - | 7,150 | 1,100 | 14,850 | ||||
| 25 Jun | 1780.80 | 120 | - | 15,950 | 550 | 13,750 | ||||
| 24 Jun | 1731.60 | 87 | - | 17,050 | 8,250 | 13,200 | ||||
| 21 Jun | 1717.35 | 75.00 | - | 4,950 | 3,850 | 4,400 | ||||
| 20 Jun | 1742.25 | 91.00 | - | 550 | 0 | 0 | ||||
| 19 Jun | 1740.45 | 84.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1748.70 | 84.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1770.00 | 84.30 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 1792.70 | 84.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1778.95 | 84.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1756.80 | 84.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1773.15 | 84.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1646.70 | 84.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1646.70 | 84.30 | - | 0 | 0 | 0 | ||||
For MUTHOOT FINANCE LIMITED - strike price 1700 expiring on 25JUL2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 134.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 26400
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 136, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 25850
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 119.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32450
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 125.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 33000
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 121.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 34650
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 130, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 29700
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 148.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 23100
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 115, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 14850
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 120, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 13750
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 13200
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4400
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 91.00, 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 84.30, 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 84.30, 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 84.30, 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 84.30, 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 84.30, 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 84.30, 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 84.30, 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 84.30, 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 84.30, 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 | 13.8 | -1.20 | - | 76,450 | -3,300 | 1,39,150 |
| 4 Jul | 1804.15 | 15 | - | 1,03,950 | 12,650 | 1,42,450 | |
| 3 Jul | 1791.30 | 20.6 | - | 70,400 | 9,900 | 1,29,800 | |
| 2 Jul | 1797.00 | 22.1 | - | 2,21,650 | 9,900 | 1,20,450 | |
| 1 Jul | 1788.60 | 24.1 | - | 1,30,900 | 17,600 | 1,10,550 | |
| 28 Jun | 1795.85 | 24 | - | 3,04,150 | 7,700 | 92,950 | |
| 27 Jun | 1829.30 | 20.8 | - | 1,74,900 | 36,850 | 85,250 | |
| 26 Jun | 1775.40 | 32.55 | - | 70,950 | 17,600 | 47,850 | |
| 25 Jun | 1780.80 | 32 | - | 59,950 | 8,800 | 30,250 | |
| 24 Jun | 1731.60 | 39.45 | - | 14,850 | 5,500 | 21,450 | |
| 21 Jun | 1717.35 | 50.00 | - | 6,050 | 1,650 | 15,400 | |
| 20 Jun | 1742.25 | 42.00 | - | 3,300 | 3,300 | 13,750 | |
| 19 Jun | 1740.45 | 44.80 | - | 2,200 | 550 | 10,450 | |
| 18 Jun | 1748.70 | 41.40 | - | 60,500 | 2,750 | 10,450 | |
| 14 Jun | 1770.00 | 35.00 | - | 1,650 | 0 | 7,700 | |
| 13 Jun | 1792.70 | 33.10 | - | 0 | 2,750 | 0 | |
| 12 Jun | 1778.95 | 33.10 | - | 4,950 | 1,650 | 6,600 | |
| 11 Jun | 1756.80 | 44.50 | - | 6,600 | 4,400 | 4,400 | |
| 7 Jun | 1773.15 | 91.40 | - | 0 | 0 | 0 | |
| 5 Jun | 1646.70 | 91.40 | - | 0 | 0 | 0 | |
| 4 Jun | 1646.70 | 91.40 | - | 0 | 0 | 0 | |
For MUTHOOT FINANCE LIMITED - strike price 1700 expiring on 25JUL2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 13.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 139150
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 142450
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 129800
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 120450
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 110550
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 92950
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 20.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 85250
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 32.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 47850
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 30250
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 21450
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 15400
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 13750
On 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 44.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 10450
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 41.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 10450
On 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 13 Jun MUTHOOTFIN was trading at 1792.70. The strike last trading price was 33.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 33.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6600
On 11 Jun MUTHOOTFIN was trading at 1756.80. The strike last trading price was 44.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 7 Jun MUTHOOTFIN was trading at 1773.15. The strike last trading price was 91.40, 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 91.40, 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 91.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0