MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
MUTHOOTFIN 1820 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 2013.60 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 2013.05 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 1986.40 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 1948.60 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 1959.75 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 1989.30 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 1976.55 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 1989.25 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 1958.00 | 158.45 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 1978.55 | 158.45 | 0.00 | 0 | 550 | 0 | ||||
2 Sept | 1965.00 | 158.45 | -9.40 | 550 | 0 | 550 | ||||
30 Aug | 1965.85 | 167.85 | 94.00 | 550 | 0 | 0 | ||||
29 Aug | 1973.75 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 1958.45 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 1986.25 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 1936.25 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 1900.80 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 1928.20 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 1915.55 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
20 Aug | 1875.30 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 1840.35 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 1833.95 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 1816.45 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 1853.10 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 1879.20 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 1855.40 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 1787.95 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 1824.15 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 1877.65 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 1864.35 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 1838.10 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 1808.40 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 1781.05 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
26 Jul | 1783.20 | 73.85 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 158.45, 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 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 158.45, 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 158.45, 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 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 158.45, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 167.85, which was 94.00 higher 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 1820 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 2013.60 | 2.7 | -1.80 | 8,800 | 3,300 | 11,550 |
13 Sept | 2013.05 | 4.5 | 1.45 | 17,050 | 3,850 | 8,250 |
12 Sept | 1986.40 | 3.05 | -6.70 | 7,150 | 0 | 4,400 |
11 Sept | 1948.60 | 9.75 | 0.00 | 0 | 0 | 0 |
10 Sept | 1959.75 | 9.75 | 0.00 | 0 | 0 | 0 |
9 Sept | 1989.30 | 9.75 | 0.00 | 0 | 0 | 0 |
6 Sept | 1976.55 | 9.75 | 0.00 | 0 | 0 | 0 |
5 Sept | 1989.25 | 9.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 1958.00 | 9.75 | 2.10 | 550 | 0 | 4,400 |
3 Sept | 1978.55 | 7.65 | -1.75 | 8,800 | 3,300 | 4,950 |
2 Sept | 1965.00 | 9.4 | -0.60 | 1,100 | 0 | 550 |
30 Aug | 1965.85 | 10 | -14.80 | 550 | 0 | 0 |
29 Aug | 1973.75 | 24.8 | 0.00 | 0 | 0 | 0 |
28 Aug | 1958.45 | 24.8 | 0.00 | 0 | 0 | 0 |
27 Aug | 1986.25 | 24.8 | 0.00 | 0 | 0 | 0 |
26 Aug | 1936.25 | 24.8 | 0.00 | 0 | 0 | 0 |
23 Aug | 1900.80 | 24.8 | 0.00 | 0 | -1,100 | 0 |
22 Aug | 1928.20 | 24.8 | -32.60 | 1,100 | 0 | 1,100 |
21 Aug | 1915.55 | 57.4 | 0.00 | 0 | 0 | 0 |
20 Aug | 1875.30 | 57.4 | 0.00 | 0 | 0 | 0 |
19 Aug | 1840.35 | 57.4 | 0.00 | 0 | 1,100 | 0 |
16 Aug | 1833.95 | 57.4 | -71.20 | 1,100 | 0 | 0 |
14 Aug | 1816.45 | 128.6 | 0.00 | 0 | 0 | 0 |
13 Aug | 1853.10 | 128.6 | 0.00 | 0 | 0 | 0 |
9 Aug | 1879.20 | 128.6 | 0.00 | 0 | 0 | 0 |
7 Aug | 1855.40 | 128.6 | 0.00 | 0 | 0 | 0 |
6 Aug | 1787.95 | 128.6 | 0.00 | 0 | 0 | 0 |
5 Aug | 1824.15 | 128.6 | 0.00 | 0 | 0 | 0 |
2 Aug | 1877.65 | 128.6 | 0.00 | 0 | 0 | 0 |
1 Aug | 1864.35 | 128.6 | 0.00 | 0 | 0 | 0 |
31 Jul | 1838.10 | 128.6 | 0.00 | 0 | 0 | 0 |
30 Jul | 1808.40 | 128.6 | 0.00 | 0 | 0 | 0 |
29 Jul | 1781.05 | 128.6 | 0.00 | 0 | 0 | 0 |
26 Jul | 1783.20 | 128.6 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 1820 expiring on 26SEP2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 11550
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 4.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 8250
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 3.05, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 9.75, 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 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 9.75, 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 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 9.75, 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 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 9.75, 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 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 9.75, 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 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 9.75, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 7.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4950
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 9.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 10, which was -14.80 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 24.8, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 24.8, 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 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 24.8, 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 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 24.8, 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 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 24.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 24.8, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 57.4, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 57.4, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 57.4, 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 57.4, which was -71.20 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, 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 128.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0