MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
18 Oct 2024 10:11 AM IST
| MUTHOOTFIN 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1935.00 | 40.4 | -10.60 | 1,02,300 | 11,550 | 47,300 | ||||
| 17 Oct | 1955.45 | 51 | 0.40 | 94,600 | -2,200 | 35,750 | ||||
| 16 Oct | 1956.80 | 50.6 | -3.65 | 22,550 | 4,400 | 37,950 | ||||
|
|
||||||||||
| 15 Oct | 1956.95 | 54.25 | 3.90 | 66,550 | -8,800 | 33,550 | ||||
| 14 Oct | 1949.95 | 50.35 | 3.35 | 30,250 | -6,600 | 42,350 | ||||
| 11 Oct | 1945.45 | 47 | -7.80 | 59,400 | -4,400 | 48,950 | ||||
| 10 Oct | 1943.40 | 54.8 | 2.80 | 1,24,850 | 12,650 | 53,350 | ||||
| 9 Oct | 1933.70 | 52 | 18.05 | 3,25,600 | -15,400 | 41,800 | ||||
| 8 Oct | 1884.05 | 33.95 | -2.40 | 86,900 | 17,600 | 56,650 | ||||
| 7 Oct | 1882.00 | 36.35 | -23.15 | 1,21,000 | 18,150 | 38,500 | ||||
| 4 Oct | 1930.35 | 59.5 | -20.10 | 27,500 | 9,900 | 19,800 | ||||
| 3 Oct | 1964.05 | 79.6 | 3.20 | 45,100 | 6,600 | 9,900 | ||||
| 1 Oct | 1955.90 | 76.4 | -58.05 | 34,100 | 4,400 | 4,950 | ||||
| 30 Sept | 2031.85 | 134.45 | -5.50 | 1,100 | 550 | 550 | ||||
| 27 Sept | 2057.75 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 2047.50 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2042.60 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1991.00 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2024.90 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1989.65 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2035.45 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2017.00 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2023.85 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2013.60 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2013.05 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1948.60 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1959.75 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1989.30 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1989.25 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1958.00 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1978.55 | 139.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1965.00 | 139.95 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1940 expiring on 31OCT2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 18 Oct MUTHOOTFIN was trading at 1935.00. The strike last trading price was 40.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 47300
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 51, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 35750
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 50.6, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 37950
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 54.25, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 33550
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 50.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 42350
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 47, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 48950
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 54.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 53350
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 52, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 41800
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 33.95, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 56650
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 36.35, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 38500
On 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 59.5, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 19800
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 79.6, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 9900
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 76.4, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4950
On 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 134.45, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 139.95, 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 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 139.95, 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 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 139.95, 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 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 139.95, 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 23 Sept MUTHOOTFIN was trading at 2024.90. The strike last trading price was 139.95, 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 20 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 139.95, 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 19 Sept MUTHOOTFIN was trading at 2035.45. The strike last trading price was 139.95, 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 18 Sept MUTHOOTFIN was trading at 2017.00. The strike last trading price was 139.95, 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 17 Sept MUTHOOTFIN was trading at 2023.85. The strike last trading price was 139.95, 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 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 139.95, 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 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 139.95, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 139.95, 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 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 139.95, 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 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 139.95, 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 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 139.95, 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 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 139.95, 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 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 139.95, 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 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 139.95, 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 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1935.00 | 37.6 | 7.30 | 2,07,900 | 22,000 | 67,100 |
| 17 Oct | 1955.45 | 30.3 | 4.40 | 2,37,600 | 550 | 46,200 |
| 16 Oct | 1956.80 | 25.9 | -0.15 | 45,650 | 4,400 | 46,200 |
| 15 Oct | 1956.95 | 26.05 | -3.90 | 43,450 | 2,750 | 39,600 |
| 14 Oct | 1949.95 | 29.95 | -6.70 | 17,050 | 3,850 | 36,300 |
| 11 Oct | 1945.45 | 36.65 | -2.65 | 62,150 | -6,050 | 32,450 |
| 10 Oct | 1943.40 | 39.3 | -7.65 | 42,900 | 3,850 | 38,500 |
| 9 Oct | 1933.70 | 46.95 | -26.80 | 70,950 | 6,050 | 33,000 |
| 8 Oct | 1884.05 | 73.75 | -2.65 | 4,950 | -550 | 26,950 |
| 7 Oct | 1882.00 | 76.4 | 23.40 | 68,750 | -6,050 | 28,050 |
| 4 Oct | 1930.35 | 53 | 9.15 | 2,28,800 | -6,600 | 34,100 |
| 3 Oct | 1964.05 | 43.85 | -4.85 | 2,16,700 | 3,850 | 41,250 |
| 1 Oct | 1955.90 | 48.7 | 21.25 | 2,73,900 | 18,150 | 36,850 |
| 30 Sept | 2031.85 | 27.45 | 7.10 | 44,000 | 4,400 | 17,600 |
| 27 Sept | 2057.75 | 20.35 | -11.65 | 22,000 | 10,450 | 12,650 |
| 26 Sept | 2047.50 | 32 | 3.40 | 550 | 0 | 1,650 |
| 25 Sept | 2042.60 | 28.6 | -6.55 | 3,300 | 550 | 1,650 |
| 24 Sept | 1991.00 | 35.15 | -21.85 | 550 | 0 | 550 |
| 23 Sept | 2024.90 | 57 | 0.00 | 0 | 550 | 0 |
| 20 Sept | 1989.65 | 57 | -24.95 | 2,200 | 550 | 550 |
| 19 Sept | 2035.45 | 81.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2017.00 | 81.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2023.85 | 81.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2013.60 | 81.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2013.05 | 81.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1948.60 | 81.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 81.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 81.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 81.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 81.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 81.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 81.95 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1940 expiring on 31OCT2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 18 Oct MUTHOOTFIN was trading at 1935.00. The strike last trading price was 37.6, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 67100
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 30.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 46200
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 25.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 46200
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 26.05, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 39600
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 29.95, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 36300
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 36.65, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 32450
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 39.3, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 38500
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 46.95, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 33000
On 8 Oct MUTHOOTFIN was trading at 1884.05. The strike last trading price was 73.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 26950
On 7 Oct MUTHOOTFIN was trading at 1882.00. The strike last trading price was 76.4, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 28050
On 4 Oct MUTHOOTFIN was trading at 1930.35. The strike last trading price was 53, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 34100
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 43.85, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 41250
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 48.7, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 36850
On 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 27.45, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 17600
On 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 20.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 12650
On 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 32, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 28.6, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 35.15, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 23 Sept MUTHOOTFIN was trading at 2024.90. The strike last trading price was 57, 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 20 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 57, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 19 Sept MUTHOOTFIN was trading at 2035.45. The strike last trading price was 81.95, 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 18 Sept MUTHOOTFIN was trading at 2017.00. The strike last trading price was 81.95, 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 17 Sept MUTHOOTFIN was trading at 2023.85. The strike last trading price was 81.95, 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 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 81.95, 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 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 81.95, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 81.95, 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 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 81.95, 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 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 81.95, 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 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 81.95, 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 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 81.95, 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 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 81.95, 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 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
