MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
06 Sep 2024 04:11 PM IST
| MUTHOOTFIN 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1976.55 | 100 | -16.00 | 5,500 | 2,750 | 27,500 | ||||
| 5 Sept | 1989.25 | 116 | 27.55 | 6,600 | -550 | 24,750 | ||||
| 4 Sept | 1958.00 | 88.45 | -17.25 | 7,150 | -1,100 | 25,850 | ||||
| 3 Sept | 1978.55 | 105.7 | 9.80 | 35,750 | 1,100 | 26,950 | ||||
| 2 Sept | 1965.00 | 95.9 | -9.10 | 2,200 | 0 | 25,850 | ||||
| 30 Aug | 1965.85 | 105 | 5.00 | 4,400 | 0 | 25,850 | ||||
| 29 Aug | 1973.75 | 100 | 2.50 | 11,550 | -1,100 | 25,300 | ||||
| 28 Aug | 1958.45 | 97.5 | -23.05 | 13,200 | -1,650 | 26,400 | ||||
| 27 Aug | 1986.25 | 120.55 | 34.05 | 88,000 | -19,250 | 26,950 | ||||
| 26 Aug | 1936.25 | 86.5 | 13.70 | 1,07,250 | 7,150 | 45,650 | ||||
| 23 Aug | 1900.80 | 72.8 | -2.85 | 25,300 | 4,950 | 39,050 | ||||
| 22 Aug | 1928.20 | 75.65 | -5.40 | 16,500 | 550 | 33,000 | ||||
| 21 Aug | 1915.55 | 81.05 | 24.05 | 84,700 | 16,500 | 32,450 | ||||
| 20 Aug | 1875.30 | 57 | 5.05 | 18,150 | 3,300 | 15,400 | ||||
| 19 Aug | 1840.35 | 51.95 | 10.30 | 6,600 | 2,200 | 12,100 | ||||
| 16 Aug | 1833.95 | 41.65 | -3.35 | 6,050 | 3,300 | 10,450 | ||||
|
|
||||||||||
| 14 Aug | 1816.45 | 45 | -22.45 | 13,200 | 2,750 | 7,150 | ||||
| 13 Aug | 1853.10 | 67.45 | -33.95 | 1,100 | 0 | 4,400 | ||||
| 12 Aug | 1890.10 | 101.4 | 26.55 | 2,200 | 1,100 | 3,850 | ||||
| 9 Aug | 1879.20 | 74.85 | 0.80 | 550 | 0 | 2,200 | ||||
| 8 Aug | 1848.05 | 74.05 | -1.30 | 550 | 0 | 2,200 | ||||
| 7 Aug | 1855.40 | 75.35 | 1.35 | 3,300 | 1,100 | 2,200 | ||||
| 6 Aug | 1787.95 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 74 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1877.65 | 74 | 0.00 | 0 | 1,100 | 0 | ||||
| 1 Aug | 1864.35 | 74 | 26.10 | 3,300 | 1,650 | 1,650 | ||||
| 31 Jul | 1838.10 | 47.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1808.40 | 47.9 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 100, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 27500
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 116, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 24750
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 88.45, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 25850
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 105.7, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 26950
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 95.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25850
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 105, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25850
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 100, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 25300
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 97.5, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 26400
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 120.55, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 26950
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 86.5, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 45650
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 72.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 39050
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 75.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 33000
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 81.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 32450
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 57, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 15400
On 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 51.95, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 12100
On 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 41.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 10450
On 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 45, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 7150
On 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 67.45, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 101.4, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3850
On 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 74.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 74.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 75.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2200
On 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 74, 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 74, 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 74, 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 1 Aug MUTHOOTFIN was trading at 1864.35. The strike last trading price was 74, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 31 Jul MUTHOOTFIN was trading at 1838.10. The strike last trading price was 47.9, 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 30 Jul MUTHOOTFIN was trading at 1808.40. The strike last trading price was 47.9, 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1976.55 | 21.95 | 4.60 | 2,48,050 | 3,300 | 1,51,250 |
| 5 Sept | 1989.25 | 17.35 | -9.95 | 3,54,200 | 42,350 | 1,47,950 |
| 4 Sept | 1958.00 | 27.3 | 4.55 | 1,41,900 | 7,700 | 1,05,050 |
| 3 Sept | 1978.55 | 22.75 | -2.25 | 4,63,650 | 4,950 | 96,800 |
| 2 Sept | 1965.00 | 25 | 0.70 | 1,55,650 | 2,200 | 90,750 |
| 30 Aug | 1965.85 | 24.3 | -3.45 | 1,82,600 | 1,100 | 88,000 |
| 29 Aug | 1973.75 | 27.75 | -3.25 | 40,700 | 9,350 | 85,800 |
| 28 Aug | 1958.45 | 31 | 4.55 | 90,750 | 8,250 | 76,450 |
| 27 Aug | 1986.25 | 26.45 | -14.10 | 1,06,700 | 20,350 | 70,950 |
| 26 Aug | 1936.25 | 40.55 | -17.80 | 52,250 | 14,300 | 49,500 |
| 23 Aug | 1900.80 | 58.35 | 10.65 | 88,000 | 10,450 | 35,200 |
| 22 Aug | 1928.20 | 47.7 | -4.75 | 10,450 | 3,850 | 24,200 |
| 21 Aug | 1915.55 | 52.45 | -13.15 | 34,650 | 13,750 | 20,900 |
| 20 Aug | 1875.30 | 65.6 | -25.60 | 550 | 0 | 6,600 |
| 19 Aug | 1840.35 | 91.2 | -4.00 | 550 | 0 | 6,050 |
| 16 Aug | 1833.95 | 95.2 | -28.80 | 6,600 | 3,300 | 3,850 |
| 14 Aug | 1816.45 | 124 | 23.05 | 550 | 0 | 0 |
| 13 Aug | 1853.10 | 100.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 100.95 | 0.00 | 0 | -2,200 | 0 |
| 9 Aug | 1879.20 | 100.95 | -19.10 | 2,200 | 0 | 2,200 |
| 8 Aug | 1848.05 | 120.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1855.40 | 120.05 | 0.00 | 0 | 2,200 | 0 |
| 6 Aug | 1787.95 | 120.05 | -61.60 | 2,200 | 0 | 0 |
| 5 Aug | 1824.15 | 181.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1877.65 | 181.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1864.35 | 181.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1838.10 | 181.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1808.40 | 181.65 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 21.95, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 151250
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 17.35, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 147950
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 27.3, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 105050
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 22.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 96800
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 90750
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 24.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 88000
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 27.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 85800
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 31, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 76450
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 26.45, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 70950
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 40.55, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 49500
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 58.35, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 35200
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 47.7, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 24200
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 52.45, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 20900
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 65.6, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 91.2, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 95.2, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3850
On 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 124, which was 23.05 higher 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 100.95, 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 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 100.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 0
On 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 100.95, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 120.05, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 120.05, which was -61.60 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 181.65, 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 181.65, 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 181.65, 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 181.65, 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 181.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0