MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 95 | -5.40 | 1,100 | 550 | 14,300 | ||||
| 13 Sept | 2013.05 | 100.4 | 32.20 | 15,400 | 2,750 | 15,400 | ||||
| 12 Sept | 1986.40 | 68.2 | 19.15 | 14,300 | -4,400 | 12,650 | ||||
| 11 Sept | 1948.60 | 49.05 | -10.00 | 17,600 | 1,650 | 16,500 | ||||
| 10 Sept | 1959.75 | 59.05 | -14.95 | 10,450 | 2,200 | 14,300 | ||||
| 9 Sept | 1989.30 | 74 | -14.45 | 1,100 | -550 | 12,100 | ||||
| 6 Sept | 1976.55 | 88.45 | 0.00 | 0 | -3,850 | 0 | ||||
| 5 Sept | 1989.25 | 88.45 | 22.45 | 13,200 | -3,850 | 12,650 | ||||
| 4 Sept | 1958.00 | 66 | -14.00 | 16,500 | 3,300 | 16,500 | ||||
| 3 Sept | 1978.55 | 80 | 9.15 | 41,800 | 5,500 | 13,750 | ||||
| 2 Sept | 1965.00 | 70.85 | -8.25 | 5,500 | 0 | 8,800 | ||||
| 30 Aug | 1965.85 | 79.1 | -6.35 | 6,050 | 0 | 8,250 | ||||
| 29 Aug | 1973.75 | 85.45 | 5.45 | 9,900 | 6,050 | 9,900 | ||||
| 28 Aug | 1958.45 | 80 | -12.40 | 2,750 | 550 | 3,300 | ||||
| 27 Aug | 1986.25 | 92.4 | 22.75 | 18,150 | 2,200 | 3,300 | ||||
| 26 Aug | 1936.25 | 69.65 | 31.55 | 2,750 | 550 | 550 | ||||
| 23 Aug | 1900.80 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1915.55 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1875.30 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.35 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1833.95 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1816.45 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1853.10 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1890.10 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1879.20 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 1848.05 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1855.40 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1787.95 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 38.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1877.65 | 38.1 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 95, 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 14300
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 100.4, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 15400
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 68.2, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 12650
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 49.05, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 16500
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 59.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 14300
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 74, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 12100
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 88.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 0
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 88.45, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 12650
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 66, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 16500
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 80, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 13750
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 70.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 79.1, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 85.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 9900
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 80, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3300
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 92.4, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3300
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 69.65, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 38.1, 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 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 38.1, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 38.1, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 38.1, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 38.1, 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 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 38.1, 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 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 38.1, 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 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 38.1, 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 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 38.1, 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 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 38.1, 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 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 38.1, 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 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 38.1, 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 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 38.1, 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 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 38.1, 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 2 Aug MUTHOOTFIN was trading at 1877.65. The strike last trading price was 38.1, 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 |
| 16 Sept | 2013.60 | 13.7 | -1.65 | 2,24,400 | 7,700 | 97,350 |
| 13 Sept | 2013.05 | 15.35 | -3.65 | 7,27,100 | 37,400 | 90,200 |
| 12 Sept | 1986.40 | 19 | -16.20 | 83,050 | 8,250 | 59,400 |
| 11 Sept | 1948.60 | 35.2 | 0.65 | 61,600 | 14,300 | 53,350 |
| 10 Sept | 1959.75 | 34.55 | 10.15 | 52,800 | 8,800 | 39,050 |
| 9 Sept | 1989.30 | 24.4 | -9.15 | 14,300 | -3,850 | 30,250 |
| 6 Sept | 1976.55 | 33.55 | 5.05 | 1,18,800 | -4,950 | 34,100 |
| 5 Sept | 1989.25 | 28.5 | -14.10 | 2,47,500 | 12,100 | 39,050 |
| 4 Sept | 1958.00 | 42.6 | 6.50 | 1,07,800 | 4,950 | 28,050 |
| 3 Sept | 1978.55 | 36.1 | -3.90 | 2,16,150 | -1,100 | 24,200 |
| 2 Sept | 1965.00 | 40 | 3.00 | 29,150 | -550 | 25,300 |
| 30 Aug | 1965.85 | 37 | -2.20 | 15,400 | 1,100 | 25,850 |
| 29 Aug | 1973.75 | 39.2 | -6.80 | 14,850 | 7,700 | 25,300 |
| 28 Aug | 1958.45 | 46 | 8.45 | 21,450 | -8,250 | 17,600 |
| 27 Aug | 1986.25 | 37.55 | -24.15 | 39,600 | 20,900 | 23,650 |
| 26 Aug | 1936.25 | 61.7 | -13.30 | 3,300 | 1,650 | 2,200 |
| 23 Aug | 1900.80 | 75 | 7.00 | 1,100 | 0 | 1,100 |
| 22 Aug | 1928.20 | 68 | -143.35 | 1,100 | 550 | 550 |
| 21 Aug | 1915.55 | 211.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 211.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.35 | 211.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1833.95 | 211.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1816.45 | 211.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1853.10 | 211.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 211.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 211.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1848.05 | 211.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1855.40 | 211.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 211.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 211.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1877.65 | 211.35 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 13.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 97350
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 15.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 90200
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 19, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 59400
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 35.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 53350
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 34.55, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 39050
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 24.4, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 30250
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 33.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 34100
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 28.5, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 39050
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 42.6, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 28050
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 36.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 24200
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 40, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 25300
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 37, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 25850
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 39.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 25300
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 46, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 17600
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 37.55, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 23650
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 61.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2200
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 75, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 68, which was -143.35 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 211.35, 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 211.35, 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 211.35, 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 211.35, 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 211.35, 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 211.35, 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 211.35, 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 211.35, 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 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 211.35, 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 211.35, 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 211.35, 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 211.35, 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 211.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0