MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
18 Oct 2024 10:21 AM IST
| MUTHOOTFIN 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1937.95 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1955.45 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1956.80 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1956.95 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1949.95 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1945.45 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1943.40 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1933.70 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1884.05 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1882.00 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1930.35 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1964.05 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1955.90 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2047.50 | 149.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2042.60 | 149.35 | 149.35 | 0 | 0 | 0 | ||||
| 23 Aug | 1900.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1915.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 1875.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1833.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1816.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1853.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1890.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1879.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1848.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1855.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1787.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 0 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1720 expiring on 31OCT2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 18 Oct MUTHOOTFIN was trading at 1937.95. The strike last trading price was 149.35, 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 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 149.35, 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 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 149.35, 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 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 149.35, 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 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 149.35, 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 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 149.35, 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 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 149.35, 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 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 149.35, 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 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 149.35, 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 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 149.35, 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 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 149.35, 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 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 149.35, 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 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 149.35, 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 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 149.35, 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 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 149.35, which was 149.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 0, 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 0, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 0, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 0, 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 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 0, 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 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 0, 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 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 0, 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 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 0, 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 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 0, 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 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 1720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1937.95 | 2.65 | 0.85 | 1,14,950 | 7,150 | 54,450 |
| 17 Oct | 1955.45 | 1.8 | 0.65 | 59,400 | -550 | 46,750 |
| 16 Oct | 1956.80 | 1.15 | -0.15 | 4,400 | 550 | 47,300 |
| 15 Oct | 1956.95 | 1.3 | 0.00 | 14,850 | -3,300 | 47,850 |
| 14 Oct | 1949.95 | 1.3 | -0.60 | 15,950 | -5,500 | 49,500 |
| 11 Oct | 1945.45 | 1.9 | -0.90 | 12,100 | 0 | 57,200 |
| 10 Oct | 1943.40 | 2.8 | -0.75 | 67,100 | -550 | 53,900 |
| 9 Oct | 1933.70 | 3.55 | -4.35 | 59,950 | -7,150 | 54,450 |
| 8 Oct | 1884.05 | 7.9 | -0.25 | 42,900 | 2,200 | 66,550 |
| 7 Oct | 1882.00 | 8.15 | 3.05 | 1,13,850 | 11,550 | 63,800 |
| 4 Oct | 1930.35 | 5.1 | 0.50 | 61,050 | 5,500 | 52,800 |
| 3 Oct | 1964.05 | 4.6 | -0.65 | 68,750 | 18,700 | 47,300 |
| 1 Oct | 1955.90 | 5.25 | -88.25 | 79,200 | 28,600 | 28,600 |
| 26 Sept | 2047.50 | 93.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2042.60 | 93.5 | 93.50 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1915.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1833.95 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1816.45 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1853.10 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1848.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1855.40 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 0 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1720 expiring on 31OCT2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 18 Oct MUTHOOTFIN was trading at 1937.95. The strike last trading price was 2.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 54450
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 1.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 46750
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 47300
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 47850
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 49500
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 53900
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 3.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 54450
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 7.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 66550
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 8.15, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 63800
On 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 5.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 52800
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 4.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 47300
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 5.25, which was -88.25 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 28600
On 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 93.5, 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 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 93.5, which was 93.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 0, 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 0, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 0, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 0, 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 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 0, 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 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 0, 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 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 0, 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 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 0, 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 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 0, 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 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
