MUTHOOTFIN
MUTHOOT FINANCE LIMITED
Historical option data for MUTHOOTFIN
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1810.60 | 24.25 | -2.00 | - | 1,25,400 | 2,750 | 1,90,850 | |||
| 4 Jul | 1804.15 | 26.25 | - | 3,16,250 | -6,600 | 1,88,100 | ||||
| 3 Jul | 1791.30 | 23.35 | - | 3,17,900 | -31,900 | 1,94,700 | ||||
| 2 Jul | 1797.00 | 26.65 | - | 4,03,150 | -29,150 | 2,28,250 | ||||
| 1 Jul | 1788.60 | 26.15 | - | 4,64,200 | 44,550 | 2,57,400 | ||||
|
|
||||||||||
| 28 Jun | 1795.85 | 32.5 | - | 6,85,850 | 88,000 | 2,12,850 | ||||
| 27 Jun | 1829.30 | 47.5 | - | 13,22,200 | 69,850 | 1,24,850 | ||||
| 26 Jun | 1775.40 | 28.95 | - | 2,29,900 | 6,600 | 52,800 | ||||
| 25 Jun | 1780.80 | 31.5 | - | 82,500 | 23,100 | 46,200 | ||||
| 24 Jun | 1731.60 | 16.3 | - | 8,250 | 4,400 | 23,100 | ||||
| 21 Jun | 1717.35 | 13.85 | - | 9,900 | 3,850 | 18,700 | ||||
| 20 Jun | 1742.25 | 18.45 | - | 2,750 | 2,750 | 14,850 | ||||
| 19 Jun | 1740.45 | 18.00 | - | 4,950 | 1,650 | 12,100 | ||||
| 18 Jun | 1748.70 | 24.00 | - | 3,850 | -550 | 10,450 | ||||
| 14 Jun | 1770.00 | 31.00 | - | 1,650 | 550 | 11,000 | ||||
| 13 Jun | 1792.70 | 33.25 | - | 5,500 | 2,200 | 9,350 | ||||
| 12 Jun | 1778.95 | 37.00 | - | 7,150 | 6,050 | 6,600 | ||||
| 11 Jun | 1756.80 | 20.00 | - | 1,650 | 550 | 1,100 | ||||
For MUTHOOT FINANCE LIMITED - strike price 1900 expiring on 25JUL2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 24.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 190850
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 188100
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 194700
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -29150 which decreased total open position to 228250
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 257400
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 32.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 212850
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 47.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 124850
On 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 52800
On 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 46200
On 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 23100
On 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 18700
On 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 14850
On 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12100
On 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 10450
On 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11000
On 13 Jun MUTHOOTFIN was trading at 1792.70. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9350
On 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6600
On 11 Jun MUTHOOTFIN was trading at 1756.80. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1810.60 | 112.5 | -14.00 | - | 550 | 12,100 | 12,100 |
| 4 Jul | 1804.15 | 126.5 | - | 0 | 1,100 | 0 | |
| 3 Jul | 1791.30 | 126.5 | - | 2,750 | 1,100 | 12,100 | |
| 2 Jul | 1797.00 | 125.75 | - | 6,600 | 2,200 | 11,000 | |
| 1 Jul | 1788.60 | 124.9 | - | 550 | 550 | 8,800 | |
| 28 Jun | 1795.85 | 124.2 | - | 8,250 | 7,700 | 8,250 | |
| 27 Jun | 1829.30 | 103 | - | 3,850 | 550 | 550 | |
| 26 Jun | 1775.40 | 229.2 | - | 0 | 0 | 0 | |
| 25 Jun | 1780.80 | 229.2 | - | 0 | 0 | 0 | |
| 24 Jun | 1731.60 | 229.2 | - | 0 | 0 | 0 | |
| 21 Jun | 1717.35 | 229.20 | - | 0 | 0 | 0 | |
| 20 Jun | 1742.25 | 229.20 | - | 0 | 0 | 0 | |
| 19 Jun | 1740.45 | 229.20 | - | 0 | 0 | 0 | |
| 18 Jun | 1748.70 | 229.20 | - | 0 | 0 | 0 | |
| 14 Jun | 1770.00 | 229.20 | - | 0 | 0 | 0 | |
| 13 Jun | 1792.70 | 229.20 | - | 0 | 0 | 0 | |
| 12 Jun | 1778.95 | 229.20 | - | 0 | 0 | 0 | |
| 11 Jun | 1756.80 | 229.20 | - | 0 | 0 | 0 | |
For MUTHOOT FINANCE LIMITED - strike price 1900 expiring on 25JUL2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 5 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 112.5, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 12100
On 4 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 126.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 3 Jul MUTHOOTFIN was trading at 1791.30. The strike last trading price was 126.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 12100
On 2 Jul MUTHOOTFIN was trading at 1797.00. The strike last trading price was 125.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11000
On 1 Jul MUTHOOTFIN was trading at 1788.60. The strike last trading price was 124.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 8800
On 28 Jun MUTHOOTFIN was trading at 1795.85. The strike last trading price was 124.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 8250
On 27 Jun MUTHOOTFIN was trading at 1829.30. The strike last trading price was 103, 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 26 Jun MUTHOOTFIN was trading at 1775.40. The strike last trading price was 229.2, 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 25 Jun MUTHOOTFIN was trading at 1780.80. The strike last trading price was 229.2, 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 24 Jun MUTHOOTFIN was trading at 1731.60. The strike last trading price was 229.2, 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 21 Jun MUTHOOTFIN was trading at 1717.35. The strike last trading price was 229.20, 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 20 Jun MUTHOOTFIN was trading at 1742.25. The strike last trading price was 229.20, 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 19 Jun MUTHOOTFIN was trading at 1740.45. The strike last trading price was 229.20, 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 18 Jun MUTHOOTFIN was trading at 1748.70. The strike last trading price was 229.20, 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 14 Jun MUTHOOTFIN was trading at 1770.00. The strike last trading price was 229.20, 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 229.20, 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 12 Jun MUTHOOTFIN was trading at 1778.95. The strike last trading price was 229.20, 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 229.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0