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 | 112.55 | 0.00 | - | 0 | 3,300 | 0 | |||
| 4 Jul | 1804.15 | 112.55 | - | 2,750 | 3,300 | 3,300 | ||||
| 3 Jul | 1791.30 | 107.1 | - | 0 | 2,200 | 0 | ||||
| 2 Jul | 1797.00 | 107.1 | - | 2,750 | 1,100 | 1,100 | ||||
| 1 Jul | 1788.60 | 87 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1795.85 | 87 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1829.30 | 87 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1775.40 | 87 | - | 0 | -550 | 0 | ||||
| 25 Jun | 1780.80 | 87 | - | 1,100 | -550 | 1,650 | ||||
|
|
||||||||||
| 24 Jun | 1731.60 | 71.75 | - | 5,500 | 3,300 | 3,300 | ||||
| 21 Jun | 1717.35 | 97.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1742.25 | 97.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1740.45 | 97.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1748.70 | 97.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1770.00 | 97.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1792.70 | 97.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1778.95 | 97.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1756.80 | 97.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1773.15 | 97.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1646.70 | 97.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1646.70 | 97.00 | - | 0 | 0 | 0 | ||||
For MUTHOOT FINANCE LIMITED - strike price 1720 expiring on 25JUL2024
Delta for 1720 CE is -
Historical price for 1720 CE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 112.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 112.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 107.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 107.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 87, 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 87, 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 87, 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 87, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 1650
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 71.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 97.00, 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 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 97.00, 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 97.00, 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 97.00, 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 97.00, 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 97.00, 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 97.00, 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 97.00, 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 97.00, 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 97.00, 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 97.00, 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 | 17.45 | -1.90 | - | 8,250 | -1,650 | 12,100 |
| 4 Jul | 1804.15 | 19.35 | - | 30,800 | 1,650 | 13,750 | |
| 3 Jul | 1791.30 | 24.1 | - | 2,200 | 1,650 | 12,100 | |
| 2 Jul | 1797.00 | 27.75 | - | 31,350 | 1,650 | 9,900 | |
| 1 Jul | 1788.60 | 31.05 | - | 8,250 | 4,400 | 8,250 | |
| 28 Jun | 1795.85 | 24.1 | - | 5,500 | 3,300 | 3,850 | |
| 27 Jun | 1829.30 | 32.15 | - | 1,100 | 550 | 550 | |
| 26 Jun | 1775.40 | 130.85 | - | 0 | 0 | 0 | |
| 25 Jun | 1780.80 | 130.85 | - | 0 | 0 | 0 | |
| 24 Jun | 1731.60 | 130.85 | - | 0 | 0 | 0 | |
| 21 Jun | 1717.35 | 130.85 | - | 0 | 0 | 0 | |
| 20 Jun | 1742.25 | 130.85 | - | 0 | 0 | 0 | |
| 19 Jun | 1740.45 | 130.85 | - | 0 | 0 | 0 | |
| 18 Jun | 1748.70 | 130.85 | - | 0 | 0 | 0 | |
| 14 Jun | 1770.00 | 130.85 | - | 0 | 0 | 0 | |
| 13 Jun | 1792.70 | 130.85 | - | 0 | 0 | 0 | |
| 12 Jun | 1778.95 | 130.85 | - | 0 | 0 | 0 | |
| 11 Jun | 1756.80 | 130.85 | - | 0 | 0 | 0 | |
| 7 Jun | 1773.15 | 130.85 | - | 0 | 0 | 0 | |
| 5 Jun | 1646.70 | 130.85 | - | 0 | 0 | 0 | |
| 4 Jun | 1646.70 | 130.85 | - | 0 | 0 | 0 | |
For MUTHOOT FINANCE LIMITED - strike price 1720 expiring on 25JUL2024
Delta for 1720 PE is -
Historical price for 1720 PE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 17.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 12100
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 13750
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12100
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 27.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 9900
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8250
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3850
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 32.15, 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 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 130.85, 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 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 130.85, 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 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 130.85, 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 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 130.85, 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 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0