MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
MUTHOOTFIN 1860 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 2013.60 | 103.55 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 2013.05 | 103.55 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 1986.40 | 103.55 | 0.00 | 0 | 550 | 0 | ||||
11 Sept | 1948.60 | 103.55 | -25.65 | 550 | 0 | 1,650 | ||||
10 Sept | 1959.75 | 129.2 | 3.10 | 550 | 0 | 2,200 | ||||
9 Sept | 1989.30 | 126.1 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 1976.55 | 126.1 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 1989.25 | 126.1 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 1958.00 | 126.1 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 1978.55 | 126.1 | 0.00 | 0 | 1,650 | 0 | ||||
2 Sept | 1965.00 | 126.1 | 13.35 | 1,650 | 0 | 550 | ||||
30 Aug | 1965.85 | 112.75 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 1973.75 | 112.75 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 1958.45 | 112.75 | 0.00 | 0 | 550 | 0 | ||||
27 Aug | 1986.25 | 112.75 | 53.00 | 550 | 0 | 0 | ||||
26 Aug | 1936.25 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 1900.80 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 1928.20 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 1915.55 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 1875.30 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 1840.35 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 1833.95 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 1816.45 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 1853.10 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 1879.20 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 1855.40 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 1787.95 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 1824.15 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 1877.65 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 1864.35 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 1838.10 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 1808.40 | 59.75 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 1781.05 | 59.75 | 59.75 | 0 | 0 | 0 | ||||
|
||||||||||
26 Jul | 1783.20 | 0 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 1860 expiring on 26SEP2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 103.55, 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 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 103.55, 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 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 103.55, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 103.55, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 129.2, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 126.1, 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 126.1, 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 126.1, 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 126.1, 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 126.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 126.1, which was 13.35 higher 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 112.75, 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 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 112.75, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 112.75, 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 112.75, which was 53.00 higher 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 59.75, 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 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 59.75, 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 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 59.75, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 59.75, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 59.75, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 59.75, 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 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 59.75, 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 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 59.75, 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 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 59.75, 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 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 59.75, 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 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 59.75, 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 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 59.75, 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 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 59.75, 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 2 Aug MUTHOOTFIN was trading at 1877.65. The strike last trading price was 59.75, 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 1 Aug MUTHOOTFIN was trading at 1864.35. The strike last trading price was 59.75, 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 31 Jul MUTHOOTFIN was trading at 1838.10. The strike last trading price was 59.75, 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 30 Jul MUTHOOTFIN was trading at 1808.40. The strike last trading price was 59.75, 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 29 Jul MUTHOOTFIN was trading at 1781.05. The strike last trading price was 59.75, which was 59.75 higher 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 0, 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 1860 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 2013.60 | 4.65 | -0.85 | 19,800 | -2,200 | 29,150 |
13 Sept | 2013.05 | 5.5 | 0.20 | 1,39,700 | 11,000 | 30,800 |
12 Sept | 1986.40 | 5.3 | -5.95 | 56,100 | -7,700 | 19,800 |
11 Sept | 1948.60 | 11.25 | 0.90 | 8,800 | 550 | 27,500 |
10 Sept | 1959.75 | 10.35 | 2.35 | 15,400 | 7,700 | 26,400 |
9 Sept | 1989.30 | 8 | -5.15 | 33,000 | -8,800 | 19,250 |
6 Sept | 1976.55 | 13.15 | 3.20 | 53,900 | 1,100 | 27,500 |
5 Sept | 1989.25 | 9.95 | -6.95 | 80,300 | 1,650 | 24,200 |
4 Sept | 1958.00 | 16.9 | 3.75 | 23,650 | 2,200 | 22,550 |
3 Sept | 1978.55 | 13.15 | -2.05 | 74,250 | 4,400 | 21,450 |
2 Sept | 1965.00 | 15.2 | -0.15 | 68,750 | 13,750 | 19,250 |
30 Aug | 1965.85 | 15.35 | -2.65 | 4,400 | 3,300 | 5,500 |
29 Aug | 1973.75 | 18 | -1.50 | 1,100 | 550 | 1,650 |
28 Aug | 1958.45 | 19.5 | -33.00 | 1,650 | 550 | 1,650 |
27 Aug | 1986.25 | 52.5 | 0.00 | 0 | 0 | 0 |
26 Aug | 1936.25 | 52.5 | 0.00 | 0 | 0 | 0 |
23 Aug | 1900.80 | 52.5 | 0.00 | 0 | 0 | 0 |
22 Aug | 1928.20 | 52.5 | 0.00 | 0 | 0 | 0 |
21 Aug | 1915.55 | 52.5 | 0.00 | 0 | 1,100 | 0 |
20 Aug | 1875.30 | 52.5 | -101.50 | 1,650 | 1,100 | 1,100 |
19 Aug | 1840.35 | 154 | 0.00 | 0 | 0 | 0 |
16 Aug | 1833.95 | 154 | 0.00 | 0 | 0 | 0 |
14 Aug | 1816.45 | 154 | 0.00 | 0 | 0 | 0 |
13 Aug | 1853.10 | 154 | 0.00 | 0 | 0 | 0 |
9 Aug | 1879.20 | 154 | 0.00 | 0 | 0 | 0 |
7 Aug | 1855.40 | 154 | 0.00 | 0 | 0 | 0 |
6 Aug | 1787.95 | 154 | 0.00 | 0 | 0 | 0 |
5 Aug | 1824.15 | 154 | 0.00 | 0 | 0 | 0 |
2 Aug | 1877.65 | 154 | 0.00 | 0 | 0 | 0 |
1 Aug | 1864.35 | 154 | 0.00 | 0 | 0 | 0 |
31 Jul | 1838.10 | 154 | 0.00 | 0 | 0 | 0 |
30 Jul | 1808.40 | 154 | 0.00 | 0 | 0 | 0 |
29 Jul | 1781.05 | 154 | 0.00 | 0 | 0 | 0 |
26 Jul | 1783.20 | 154 | 0 | 0 | 0 |
For Muthoot Finance Limited - strike price 1860 expiring on 26SEP2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 4.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 29150
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 5.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 30800
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 5.3, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 19800
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 11.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 27500
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 10.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 26400
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 8, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 19250
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 13.15, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 27500
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 9.95, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 24200
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 16.9, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 22550
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 13.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 21450
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 15.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 19250
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 15.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5500
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 18, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 19.5, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 52.5, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, 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 154, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0