MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
06 Sep 2024 04:11 PM IST
| MUTHOOTFIN 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1976.55 | 241.35 | 0.00 | 0 | 550 | 0 | ||||
| 5 Sept | 1989.25 | 241.35 | 151.05 | 550 | 0 | 0 | ||||
| 4 Sept | 1958.00 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1978.55 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1965.00 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1965.85 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1973.75 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.45 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1986.25 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1936.25 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1900.80 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1915.55 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1875.30 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.35 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1833.95 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1816.45 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1879.20 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1855.40 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1787.95 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 1824.15 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1877.65 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1864.35 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1838.10 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1808.40 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1781.05 | 90.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1783.20 | 90.3 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1780 expiring on 26SEP2024
Delta for 1780 CE is -
Historical price for 1780 CE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 241.35, 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 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 241.35, which was 151.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 90.3, 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 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 90.3, 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 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 90.3, 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 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 90.3, 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 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 90.3, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 90.3, 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 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 90.3, 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 2 Aug MUTHOOTFIN was trading at 1877.65. The strike last trading price was 90.3, 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 Aug MUTHOOTFIN was trading at 1864.35. The strike last trading price was 90.3, 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 31 Jul MUTHOOTFIN was trading at 1838.10. The strike last trading price was 90.3, 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 Jul MUTHOOTFIN was trading at 1808.40. The strike last trading price was 90.3, 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 29 Jul MUTHOOTFIN was trading at 1781.05. The strike last trading price was 90.3, 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 Jul MUTHOOTFIN was trading at 1783.20. The strike last trading price was 90.3, 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 |
| 6 Sept | 1976.55 | 4.3 | 0.95 | 1,100 | 550 | 9,350 |
| 5 Sept | 1989.25 | 3.35 | -3.10 | 20,900 | 2,200 | 8,250 |
| 4 Sept | 1958.00 | 6.45 | 1.30 | 2,200 | 0 | 5,500 |
| 3 Sept | 1978.55 | 5.15 | -5.25 | 14,850 | 2,200 | 6,050 |
| 2 Sept | 1965.00 | 10.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 10.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 10.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 10.4 | 0.00 | 0 | 550 | 0 |
| 27 Aug | 1986.25 | 10.4 | -5.65 | 550 | 0 | 3,300 |
| 26 Aug | 1936.25 | 16.05 | -0.45 | 1,100 | 0 | 2,750 |
| 23 Aug | 1900.80 | 16.5 | -26.30 | 2,200 | 1,650 | 2,750 |
| 22 Aug | 1928.20 | 42.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1915.55 | 42.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 42.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.35 | 42.8 | 0.00 | 0 | 1,100 | 0 |
| 16 Aug | 1833.95 | 42.8 | -62.75 | 2,200 | 1,650 | 1,650 |
| 14 Aug | 1816.45 | 105.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 105.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1855.40 | 105.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 105.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 105.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1877.65 | 105.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1864.35 | 105.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1838.10 | 105.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1808.40 | 105.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1781.05 | 105.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1783.20 | 105.55 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1780 expiring on 26SEP2024
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 4.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9350
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 3.35, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 8250
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 6.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 5.15, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 6050
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 10.4, 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 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 10.4, 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 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 10.4, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 10.4, 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 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 10.4, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 16.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 16.5, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2750
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 42.8, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 42.8, 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 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 42.8, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 42.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 42.8, which was -62.75 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 105.55, 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 105.55, 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 105.55, 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 105.55, 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 105.55, 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 2 Aug MUTHOOTFIN was trading at 1877.65. The strike last trading price was 105.55, 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 Aug MUTHOOTFIN was trading at 1864.35. The strike last trading price was 105.55, 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 31 Jul MUTHOOTFIN was trading at 1838.10. The strike last trading price was 105.55, 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 Jul MUTHOOTFIN was trading at 1808.40. The strike last trading price was 105.55, 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 29 Jul MUTHOOTFIN was trading at 1781.05. The strike last trading price was 105.55, 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 Jul MUTHOOTFIN was trading at 1783.20. The strike last trading price was 105.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0