MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
06 Sep 2024 04:11 PM IST
| MUTHOOTFIN 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1976.55 | 51.9 | -12.30 | 1,71,600 | 11,550 | 70,400 | ||||
| 5 Sept | 1989.25 | 64.2 | 18.25 | 5,45,050 | -44,550 | 64,900 | ||||
| 4 Sept | 1958.00 | 45.95 | -8.70 | 2,34,300 | 13,750 | 1,08,900 | ||||
| 3 Sept | 1978.55 | 54.65 | 5.60 | 10,09,800 | 38,500 | 96,250 | ||||
| 2 Sept | 1965.00 | 49.05 | -6.45 | 1,08,900 | 24,200 | 58,300 | ||||
| 30 Aug | 1965.85 | 55.5 | -3.95 | 59,400 | 15,400 | 33,550 | ||||
| 29 Aug | 1973.75 | 59.45 | 5.40 | 23,100 | 3,850 | 19,800 | ||||
| 28 Aug | 1958.45 | 54.05 | -17.35 | 33,000 | 8,800 | 16,500 | ||||
| 27 Aug | 1986.25 | 71.4 | 41.50 | 20,350 | 6,050 | 6,050 | ||||
| 26 Aug | 1936.25 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 1900.80 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1915.55 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1875.30 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.35 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1833.95 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1816.45 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1853.10 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1890.10 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1879.20 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1848.05 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1855.40 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1787.95 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 29.9 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 51.9, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 70400
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 64.2, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 64900
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 45.95, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 108900
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 54.65, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 96250
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 49.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 58300
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 55.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 33550
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 59.45, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 19800
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 54.05, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 16500
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 71.4, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6050
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 29.9, 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 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 29.9, 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 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 29.9, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 29.9, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 29.9, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 29.9, 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 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 29.9, 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 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 29.9, 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 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 29.9, 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 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 29.9, 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 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 29.9, 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 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 29.9, 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 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 29.9, 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 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 29.9, 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 5 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 29.9, 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1976.55 | 51.75 | 7.40 | 83,600 | 1,650 | 67,650 |
| 5 Sept | 1989.25 | 44.35 | -18.85 | 1,05,050 | 6,050 | 65,450 |
| 4 Sept | 1958.00 | 63.2 | 9.45 | 79,200 | 9,350 | 59,400 |
| 3 Sept | 1978.55 | 53.75 | -4.75 | 2,49,700 | 31,350 | 50,050 |
| 2 Sept | 1965.00 | 58.5 | 2.15 | 26,950 | 2,200 | 18,700 |
| 30 Aug | 1965.85 | 56.35 | 0.35 | 20,350 | 550 | 16,500 |
| 29 Aug | 1973.75 | 56 | -12.50 | 19,800 | 13,750 | 15,400 |
| 28 Aug | 1958.45 | 68.5 | 10.50 | 2,200 | -550 | 1,650 |
| 27 Aug | 1986.25 | 58 | -184.65 | 13,750 | 1,650 | 1,650 |
| 26 Aug | 1936.25 | 242.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 242.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1928.20 | 242.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1915.55 | 242.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 242.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.35 | 242.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1833.95 | 242.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1816.45 | 242.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1853.10 | 242.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 242.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 242.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1848.05 | 242.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1855.40 | 242.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 242.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 242.65 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 51.75, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 67650
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 44.35, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 65450
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 63.2, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 59400
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 53.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 50050
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 58.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 18700
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 56.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 16500
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 56, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 15400
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 68.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 1650
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 58, which was -184.65 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 242.65, 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 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 242.65, 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 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 242.65, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 242.65, 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 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 242.65, 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 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 242.65, 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 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 242.65, 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 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 242.65, 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 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 242.65, 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 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 242.65, 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 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 242.65, 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 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 242.65, 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 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 242.65, 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 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 242.65, 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 5 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 242.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0