MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
06 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1976.55 | 42.5 | -11.30 | 5,48,900 | -9,900 | 3,52,000 | ||||
| 5 Sept | 1989.25 | 53.8 | 14.70 | 18,16,650 | 45,650 | 3,58,600 | ||||
| 4 Sept | 1958.00 | 39.1 | -7.60 | 5,21,950 | 23,100 | 3,15,150 | ||||
| 3 Sept | 1978.55 | 46.7 | 5.60 | 21,79,650 | 1,650 | 2,93,150 | ||||
| 2 Sept | 1965.00 | 41.1 | -6.10 | 3,99,850 | 48,950 | 2,91,500 | ||||
| 30 Aug | 1965.85 | 47.2 | -7.40 | 5,55,500 | 34,650 | 2,44,750 | ||||
| 29 Aug | 1973.75 | 54.6 | 6.65 | 2,27,700 | 21,450 | 2,08,450 | ||||
| 28 Aug | 1958.45 | 47.95 | -14.05 | 2,02,950 | -4,400 | 1,87,000 | ||||
| 27 Aug | 1986.25 | 62 | 20.00 | 6,31,400 | 37,400 | 1,91,400 | ||||
| 26 Aug | 1936.25 | 42 | 7.00 | 1,29,250 | 34,650 | 1,55,100 | ||||
| 23 Aug | 1900.80 | 35 | -3.50 | 67,100 | 9,900 | 1,20,450 | ||||
| 22 Aug | 1928.20 | 38.5 | -0.25 | 45,100 | 11,550 | 1,10,550 | ||||
| 21 Aug | 1915.55 | 38.75 | 15.65 | 3,01,950 | 83,050 | 99,000 | ||||
| 20 Aug | 1875.30 | 23.1 | 4.10 | 5,500 | 1,650 | 15,400 | ||||
| 19 Aug | 1840.35 | 19 | 0.45 | 2,750 | 1,650 | 13,200 | ||||
| 16 Aug | 1833.95 | 18.55 | -1.55 | 3,850 | 2,750 | 11,550 | ||||
| 14 Aug | 1816.45 | 20.1 | -24.40 | 8,800 | 5,500 | 8,800 | ||||
| 13 Aug | 1853.10 | 44.5 | -14.50 | 550 | 0 | 2,750 | ||||
| 12 Aug | 1890.10 | 59 | 22.55 | 1,100 | 550 | 2,200 | ||||
| 9 Aug | 1879.20 | 36.45 | 0.00 | 0 | -550 | 0 | ||||
| 8 Aug | 1848.05 | 36.45 | -3.20 | 1,100 | -550 | 1,650 | ||||
| 7 Aug | 1855.40 | 39.65 | 9.65 | 2,200 | 1,100 | 1,650 | ||||
| 6 Aug | 1787.95 | 30 | -42.70 | 550 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 72.7 | 72.70 | 0 | 0 | 0 | ||||
| 22 Jul | 1812.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1841.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1848.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1834.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1836.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1846.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1831.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jul | 1823.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1807.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1810.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1804.15 | 0 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 42.5, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 352000
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 53.8, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 358600
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 39.1, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 315150
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 46.7, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 293150
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 41.1, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 48950 which increased total open position to 291500
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 47.2, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 244750
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 54.6, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 208450
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 47.95, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 187000
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 62, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 191400
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 42, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 155100
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 35, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 120450
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 38.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 110550
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 38.75, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 83050 which increased total open position to 99000
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 23.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 15400
On 19 Aug MUTHOOTFIN was trading at 1840.35. The strike last trading price was 19, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 13200
On 16 Aug MUTHOOTFIN was trading at 1833.95. The strike last trading price was 18.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 11550
On 14 Aug MUTHOOTFIN was trading at 1816.45. The strike last trading price was 20.1, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8800
On 13 Aug MUTHOOTFIN was trading at 1853.10. The strike last trading price was 44.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 12 Aug MUTHOOTFIN was trading at 1890.10. The strike last trading price was 59, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
On 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 36.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 8 Aug MUTHOOTFIN was trading at 1848.05. The strike last trading price was 36.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 1650
On 7 Aug MUTHOOTFIN was trading at 1855.40. The strike last trading price was 39.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 30, which was -42.70 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 72.7, which was 72.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul MUTHOOTFIN was trading at 1812.05. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1841.25. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1848.15. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1834.65. The strike last trading price was 0, 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 15 Jul MUTHOOTFIN was trading at 1836.15. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1846.75. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1831.90. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1823.70. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1807.00. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 0, 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 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1976.55 | 63 | 9.75 | 1,18,250 | -13,750 | 63,800 |
| 5 Sept | 1989.25 | 53.25 | -22.25 | 3,49,250 | 15,950 | 78,100 |
| 4 Sept | 1958.00 | 75.5 | 13.60 | 29,150 | 3,850 | 63,800 |
| 3 Sept | 1978.55 | 61.9 | -8.80 | 1,49,600 | 21,450 | 61,050 |
| 2 Sept | 1965.00 | 70.7 | 3.30 | 21,450 | -550 | 40,700 |
| 30 Aug | 1965.85 | 67.4 | -1.45 | 30,800 | 8,800 | 41,250 |
| 29 Aug | 1973.75 | 68.85 | -9.40 | 14,300 | 4,400 | 33,000 |
| 28 Aug | 1958.45 | 78.25 | 11.25 | 55,000 | -6,600 | 29,150 |
| 27 Aug | 1986.25 | 67 | -27.00 | 66,000 | 26,950 | 35,200 |
| 26 Aug | 1936.25 | 94 | -21.00 | 1,100 | 550 | 7,700 |
| 23 Aug | 1900.80 | 115 | 19.10 | 7,150 | 6,600 | 7,150 |
| 22 Aug | 1928.20 | 95.9 | 0.00 | 0 | 550 | 0 |
| 21 Aug | 1915.55 | 95.9 | -111.40 | 550 | 0 | 0 |
| 20 Aug | 1875.30 | 207.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.35 | 207.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1833.95 | 207.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1816.45 | 207.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1853.10 | 207.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 207.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 207.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1848.05 | 207.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1855.40 | 207.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 207.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 207.3 | 207.30 | 0 | 0 | 0 |
| 22 Jul | 1812.05 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1841.25 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1848.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1834.65 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1836.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1846.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1831.90 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1823.70 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1807.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1810.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1804.15 | 0 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2000 expiring on 26SEP2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 63, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 63800
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 53.25, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 78100
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 75.5, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 63800
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 61.9, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 61050
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 70.7, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 40700
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 67.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 41250
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 68.85, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 33000
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 78.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 29150
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 67, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 35200
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 94, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7700
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 115, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7150
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 95.9, 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 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 95.9, which was -111.40 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, 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 207.3, which was 207.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul MUTHOOTFIN was trading at 1812.05. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1841.25. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1848.15. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1834.65. The strike last trading price was 0, 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 15 Jul MUTHOOTFIN was trading at 1836.15. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1846.75. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1831.90. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1823.70. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1807.00. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1810.60. The strike last trading price was 0, 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 Jul MUTHOOTFIN was trading at 1804.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0