MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
17 Oct 2024 04:11 PM IST
| MUTHOOTFIN 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 1955.45 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 1956.80 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 1956.95 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 1949.95 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 1945.45 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 1943.40 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 1933.70 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1884.05 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 1882.00 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 1930.35 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 1964.05 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1955.90 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2031.85 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Sept | 2057.75 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2047.50 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2042.60 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1991.00 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2024.90 | 245.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1989.65 | 245.8 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1780 expiring on 31OCT2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 245.8, 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 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 245.8, 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 245.8, 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 245.8, 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 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 245.8, 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 Sept MUTHOOTFIN was trading at 2024.90. The strike last trading price was 245.8, 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 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 245.8, 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 1780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 1955.45 | 3.35 | 1.05 | 1,650 | 0 | 31,900 |
| 16 Oct | 1956.80 | 2.3 | -0.30 | 3,300 | -550 | 31,900 |
| 15 Oct | 1956.95 | 2.6 | -0.90 | 550 | 0 | 31,900 |
| 14 Oct | 1949.95 | 3.5 | -0.65 | 1,650 | 550 | 31,900 |
| 11 Oct | 1945.45 | 4.15 | -3.50 | 22,000 | -6,600 | 31,900 |
| 10 Oct | 1943.40 | 7.65 | 1.15 | 1,650 | 550 | 38,500 |
| 9 Oct | 1933.70 | 6.5 | -8.15 | 33,550 | 0 | 38,500 |
| 8 Oct | 1884.05 | 14.65 | -1.60 | 16,500 | -2,200 | 38,500 |
| 7 Oct | 1882.00 | 16.25 | 6.75 | 72,600 | 10,450 | 41,250 |
| 4 Oct | 1930.35 | 9.5 | 0.85 | 31,900 | -2,750 | 31,350 |
| 3 Oct | 1964.05 | 8.65 | -1.45 | 2,750 | -1,100 | 34,650 |
| 1 Oct | 1955.90 | 10.1 | 4.55 | 51,150 | 9,350 | 36,850 |
| 30 Sept | 2031.85 | 5.55 | 1.15 | 13,750 | 1,650 | 28,050 |
| 27 Sept | 2057.75 | 4.4 | -3.50 | 35,200 | -2,750 | 25,300 |
| 26 Sept | 2047.50 | 7.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2042.60 | 7.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 1991.00 | 7.9 | 0.00 | 550 | 0 | 28,050 |
| 23 Sept | 2024.90 | 7.9 | -4.05 | 12,100 | -6,600 | 28,050 |
| 20 Sept | 1989.65 | 11.95 | 40,150 | 23,100 | 23,100 | |
For Muthoot Finance Limited - strike price 1780 expiring on 31OCT2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 3.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31900
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 31900
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 2.6, 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 31900
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 31900
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 4.15, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 31900
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 7.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 38500
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 6.5, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38500
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 14.65, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 38500
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 16.25, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 41250
On 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 9.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 31350
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 8.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 34650
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 10.1, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 36850
On 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 5.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 28050
On 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 4.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 25300
On 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 7.9, 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 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 7.9, 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 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 7.9, 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 28050
On 23 Sept MUTHOOTFIN was trading at 2024.90. The strike last trading price was 7.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 28050
On 20 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 23100
