MUTHOOTFIN
MUTHOOT FINANCE LIMITED
Historical option data for MUTHOOTFIN
04 Jul 2024 12:01 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 1807.20 | 65.3 | 8.80 | - | 1,91,950 | 21,450 | 1,99,100 | |||
| 3 Jul | 1791.30 | 56.5 | - | 2,32,100 | 4,950 | 1,77,650 | ||||
| 2 Jul | 1797.00 | 62.3 | - | 4,58,150 | 24,200 | 1,76,000 | ||||
| 1 Jul | 1788.60 | 61 | - | 2,26,050 | 1,650 | 1,51,800 | ||||
| 28 Jun | 1795.85 | 69.35 | - | 4,03,700 | 28,050 | 1,50,150 | ||||
| 27 Jun | 1829.30 | 96 | - | 11,77,550 | -26,400 | 1,22,100 | ||||
| 26 Jun | 1775.40 | 62.5 | - | 7,00,700 | 25,850 | 1,48,500 | ||||
| 25 Jun | 1780.80 | 66.5 | - | 4,14,150 | 97,350 | 1,22,650 | ||||
| 24 Jun | 1731.60 | 41.2 | - | 11,550 | 3,850 | 23,100 | ||||
| 21 Jun | 1717.35 | 36.50 | - | 8,250 | 3,300 | 18,700 | ||||
| 20 Jun | 1742.25 | 44.00 | - | 12,100 | 550 | 14,300 | ||||
| 19 Jun | 1740.45 | 44.00 | - | 7,700 | 550 | 13,750 | ||||
| 18 Jun | 1748.70 | 47.90 | - | 15,400 | 13,200 | 13,200 | ||||
| 14 Jun | 1770.00 | 70.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1792.70 | 70.00 | - | 550 | 0 | 3,850 | ||||
| 12 Jun | 1778.95 | 65.00 | - | 4,950 | 3,300 | 4,400 | ||||
| 11 Jun | 1756.80 | 27.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1773.15 | 27.90 | - | 0 | 550 | 0 | ||||
| 5 Jun | 1646.70 | 27.90 | - | 1,100 | 550 | 550 | ||||
| 4 Jun | 1646.70 | 27.90 | - | 1,100 | 550 | 550 | ||||
| 31 May | 1674.00 | 88.60 | - | 0 | 0 | 550 | ||||
| 30 May | 1674.00 | 88.60 | - | 0 | 0 | 550 | ||||
|
|
||||||||||
| 29 May | 1738.90 | 88.60 | - | 0 | 0 | 550 | ||||
For MUTHOOT FINANCE LIMITED - strike price 1800 expiring on 25JUL2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 4 Jul MUTHOOTFIN was trading at 1807.20. The strike last trading price was 65.3, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 199100
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 56.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 177650
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 62.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 176000
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 61, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 151800
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 69.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 150150
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 96, which was lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 122100
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 62.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 148500
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 97350 which increased total open position to 122650
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 41.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 23100
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 18700
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 14300
On 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 13750
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 47.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 70.00, 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 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4400
On 11 Jun MUTHOOTFIN was trading at 1756.80. The strike last trading price was 27.90, 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 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 5 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 27.90, 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 4 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 27.90, 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 31 May MUTHOOTFIN was trading at 1674.00. The strike last trading price was 88.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 30 May MUTHOOTFIN was trading at 1674.00. The strike last trading price was 88.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 29 May MUTHOOTFIN was trading at 1738.90. The strike last trading price was 88.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 1807.20 | 48 | -12.60 | - | 45,100 | -4,400 | 1,25,400 |
| 3 Jul | 1791.30 | 60.6 | - | 37,950 | 0 | 1,29,800 | |
| 2 Jul | 1797.00 | 58.15 | - | 1,24,850 | -1,650 | 1,29,800 | |
| 1 Jul | 1788.60 | 61.15 | - | 1,50,150 | 14,850 | 1,31,450 | |
| 28 Jun | 1795.85 | 61.35 | - | 3,08,550 | 79,200 | 1,16,600 | |
| 27 Jun | 1829.30 | 50.7 | - | 1,42,450 | 10,450 | 37,400 | |
| 26 Jun | 1775.40 | 75.2 | - | 39,050 | 11,000 | 27,500 | |
| 25 Jun | 1780.80 | 76.8 | - | 11,000 | 5,500 | 16,500 | |
| 24 Jun | 1731.60 | 94 | - | 3,850 | 2,750 | 11,000 | |
| 21 Jun | 1717.35 | 95.00 | - | 550 | 0 | 7,700 | |
| 20 Jun | 1742.25 | 94.00 | - | 0 | 6,050 | 0 | |
| 19 Jun | 1740.45 | 94.00 | - | 0 | 6,050 | 0 | |
| 18 Jun | 1748.70 | 94.00 | - | 9,350 | 6,600 | 6,600 | |
| 14 Jun | 1770.00 | 69.00 | - | 0 | 1,650 | 0 | |
| 13 Jun | 1792.70 | 69.00 | - | 1,650 | 1,100 | 1,100 | |
| 12 Jun | 1778.95 | 111.00 | - | 0 | 0 | 0 | |
| 11 Jun | 1756.80 | 111.00 | - | 0 | 0 | 0 | |
| 7 Jun | 1773.15 | 111.00 | - | 550 | 550 | 550 | |
| 5 Jun | 1646.70 | 180.55 | - | 0 | 0 | 0 | |
| 4 Jun | 1646.70 | 180.55 | - | 0 | 0 | 0 | |
| 31 May | 1674.00 | 73.75 | - | 0 | 0 | 0 | |
| 30 May | 1674.00 | 73.75 | - | 0 | 0 | 0 | |
| 29 May | 1738.90 | 73.75 | - | 0 | 0 | 0 | |
For MUTHOOT FINANCE LIMITED - strike price 1800 expiring on 25JUL2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 4 Jul MUTHOOTFIN was trading at 1807.20. The strike last trading price was 48, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 125400
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 60.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129800
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 129800
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 131450
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 116600
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 50.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 37400
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 75.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 27500
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 76.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 16500
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 94, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 11000
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 0
On 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 0
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 69.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 13 Jun MUTHOOTFIN was trading at 1792.70. The strike last trading price was 69.00, 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 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 111.00, 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 111.00, 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 111.00, 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 5 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 180.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun MUTHOOTFIN was trading at 1646.70. The strike last trading price was 180.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May MUTHOOTFIN was trading at 1674.00. The strike last trading price was 73.75, 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 30 May MUTHOOTFIN was trading at 1674.00. The strike last trading price was 73.75, 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 29 May MUTHOOTFIN was trading at 1738.90. The strike last trading price was 73.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0