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 | 79.1 | 2.10 | - | 4,950 | 550 | 18,150 | |||
| 4 Jul | 1804.15 | 77 | - | 17,600 | -4,950 | 17,600 | ||||
| 3 Jul | 1791.30 | 72 | - | 9,350 | 3,850 | 22,550 | ||||
| 2 Jul | 1797.00 | 72.65 | - | 49,500 | 10,450 | 18,700 | ||||
| 1 Jul | 1788.60 | 73.75 | - | 11,000 | 3,300 | 8,250 | ||||
| 28 Jun | 1795.85 | 84.15 | - | 2,750 | 0 | 4,950 | ||||
|
|
||||||||||
| 27 Jun | 1829.30 | 105.9 | - | 22,550 | 3,300 | 4,950 | ||||
| 26 Jun | 1775.40 | 73.1 | - | 9,900 | -1,100 | 1,100 | ||||
| 25 Jun | 1780.80 | 45 | - | 1,100 | 0 | 2,200 | ||||
| 24 Jun | 1731.60 | 53.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1717.35 | 53.15 | - | 0 | 1,100 | 0 | ||||
| 20 Jun | 1742.25 | 53.15 | - | 2,200 | 1,100 | 1,100 | ||||
| 19 Jun | 1740.45 | 54.00 | - | 0 | 1,100 | 0 | ||||
| 18 Jun | 1748.70 | 54.00 | - | 1,100 | 0 | 0 | ||||
| 14 Jun | 1770.00 | 53.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1792.70 | 53.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1778.95 | 53.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1756.80 | 53.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1773.15 | 53.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1646.70 | 53.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1646.70 | 53.25 | - | 0 | 0 | 0 | ||||
For MUTHOOT FINANCE LIMITED - strike price 1780 expiring on 25JUL2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 79.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 18150
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 17600
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 72, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 22550
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 72.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 18700
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8250
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 84.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 105.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4950
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 73.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 1100
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 53.15, 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 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 53.15, 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 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 54.00, 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 53.25, 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 53.25, 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 53.25, 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 53.25, 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 53.25, 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 53.25, 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 53.25, 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 | 36 | -3.30 | - | 3,300 | 0 | 30,250 |
| 4 Jul | 1804.15 | 39.3 | - | 10,450 | 1,650 | 30,250 | |
| 3 Jul | 1791.30 | 48.45 | - | 8,800 | 2,200 | 28,600 | |
| 2 Jul | 1797.00 | 48.5 | - | 19,250 | 2,750 | 26,950 | |
| 1 Jul | 1788.60 | 52.5 | - | 7,150 | -1,100 | 24,200 | |
| 28 Jun | 1795.85 | 53.9 | - | 45,100 | 17,600 | 25,300 | |
| 27 Jun | 1829.30 | 42.9 | - | 29,150 | -1,100 | 7,700 | |
| 26 Jun | 1775.40 | 64.6 | - | 13,200 | 7,700 | 7,700 | |
| 25 Jun | 1780.80 | 139.5 | - | 0 | 0 | 0 | |
| 24 Jun | 1731.60 | 139.5 | - | 0 | 0 | 0 | |
| 21 Jun | 1717.35 | 139.50 | - | 0 | 0 | 0 | |
| 20 Jun | 1742.25 | 139.50 | - | 0 | 0 | 0 | |
| 19 Jun | 1740.45 | 139.50 | - | 0 | 0 | 0 | |
| 18 Jun | 1748.70 | 139.50 | - | 0 | 0 | 0 | |
| 14 Jun | 1770.00 | 139.50 | - | 0 | 0 | 0 | |
| 13 Jun | 1792.70 | 139.50 | - | 0 | 0 | 0 | |
| 12 Jun | 1778.95 | 139.50 | - | 0 | 0 | 0 | |
| 11 Jun | 1756.80 | 139.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1773.15 | 139.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1646.70 | 139.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1646.70 | 139.50 | - | 0 | 0 | 0 | |
For MUTHOOT FINANCE LIMITED - strike price 1780 expiring on 25JUL2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 36, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30250
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 39.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 30250
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 48.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 28600
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 26950
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 24200
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 53.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 25300
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 7700
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 64.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 139.5, 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 139.5, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, 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 139.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0