MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
18 Oct 2024 10:51 AM IST
| MUTHOOTFIN 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1945.50 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 1955.45 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1956.80 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1956.95 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1949.95 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1945.45 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1943.40 | 144.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1933.70 | 144.9 | 0.00 | 0 | 550 | 0 | ||||
|
|
||||||||||
| 8 Oct | 1884.05 | 144.9 | 15.70 | 550 | 0 | 0 | ||||
| 7 Oct | 1882.00 | 129.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1930.35 | 129.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1964.05 | 129.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1955.90 | 129.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2031.85 | 129.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2047.50 | 129.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2042.60 | 129.2 | 129.20 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1936.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1900.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 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 1760 expiring on 31OCT2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 18 Oct MUTHOOTFIN was trading at 1945.50. The strike last trading price was 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 144.9, which was 15.70 higher 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 129.2, 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 129.2, 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 129.2, 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 129.2, 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 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 129.2, 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 129.2, 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 129.2, which was 129.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MUTHOOTFIN was trading at 1958.45. 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 26 Aug MUTHOOTFIN was trading at 1936.25. 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 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 22 Aug MUTHOOTFIN was trading at 1928.20. 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 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1945.50 | 3.75 | 1.25 | 11,550 | 2,200 | 24,750 |
| 17 Oct | 1955.45 | 2.5 | 0.70 | 4,950 | 1,650 | 23,100 |
| 16 Oct | 1956.80 | 1.8 | 0.20 | 18,700 | -3,850 | 21,450 |
| 15 Oct | 1956.95 | 1.6 | -0.55 | 22,550 | -11,550 | 26,400 |
| 14 Oct | 1949.95 | 2.15 | -0.95 | 4,950 | -550 | 37,950 |
| 11 Oct | 1945.45 | 3.1 | -1.25 | 25,850 | -4,950 | 38,500 |
| 10 Oct | 1943.40 | 4.35 | -1.90 | 30,800 | 6,050 | 43,450 |
| 9 Oct | 1933.70 | 6.25 | -4.85 | 52,800 | -9,900 | 37,400 |
| 8 Oct | 1884.05 | 11.1 | -1.55 | 43,450 | 0 | 48,950 |
| 7 Oct | 1882.00 | 12.65 | 4.90 | 85,800 | 13,750 | 50,050 |
| 4 Oct | 1930.35 | 7.75 | 0.95 | 32,450 | 2,200 | 36,850 |
| 3 Oct | 1964.05 | 6.8 | -1.75 | 35,750 | -3,300 | 34,650 |
| 1 Oct | 1955.90 | 8.55 | 6.15 | 1,22,650 | 36,850 | 38,500 |
| 30 Sept | 2031.85 | 2.4 | -4.20 | 1,650 | 0 | 1,650 |
| 26 Sept | 2047.50 | 6.6 | -4.25 | 1,100 | 0 | 550 |
| 25 Sept | 2042.60 | 10.85 | 10.85 | 550 | 0 | 0 |
| 28 Aug | 1958.45 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1936.25 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1928.20 | 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 1760 expiring on 31OCT2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 18 Oct MUTHOOTFIN was trading at 1945.50. The strike last trading price was 3.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 24750
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 2.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 23100
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 21450
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 26400
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 37950
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 3.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 38500
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 4.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 43450
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 6.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 37400
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 11.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48950
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 12.65, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 50050
On 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 7.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 36850
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 6.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 34650
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 8.55, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 38500
On 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 2.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 6.6, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 10.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug MUTHOOTFIN was trading at 1958.45. 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 26 Aug MUTHOOTFIN was trading at 1936.25. 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 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 22 Aug MUTHOOTFIN was trading at 1928.20. 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 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
