MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
21 Nov 2024 04:11 PM IST
| MUTHOOTFIN 28NOV2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.45
Theta: -0.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1899.55 | 3.25 | -1.15 | 27.82 | 580 | 48.5 | 465 | |||
| 20 Nov | 1896.45 | 4.4 | 0.00 | 27.89 | 637.5 | -28 | 419 | |||
| 19 Nov | 1896.45 | 4.4 | -0.65 | 27.89 | 637.5 | -25.5 | 419 | |||
| 18 Nov | 1885.65 | 5.05 | 1.95 | 27.28 | 3,384 | 138.5 | 446.5 | |||
| 14 Nov | 1775.85 | 3.1 | -1.90 | 34.57 | 264.5 | 13 | 315 | |||
| 13 Nov | 1770.30 | 5 | -0.25 | 39.07 | 328.5 | -40.5 | 302 | |||
| 12 Nov | 1792.70 | 5.25 | -2.35 | 36.32 | 380.5 | 68.5 | 416 | |||
| 11 Nov | 1817.15 | 7.6 | 0.20 | 34.16 | 251.5 | 34 | 350.5 | |||
| 8 Nov | 1804.55 | 7.4 | -3.60 | 34.57 | 290 | -0.5 | 313.5 | |||
| 7 Nov | 1823.85 | 11 | -16.30 | 33.47 | 865 | 33.5 | 314.5 | |||
| 6 Nov | 1893.90 | 27.3 | -7.20 | 33.26 | 374 | -4 | 281 | |||
| 5 Nov | 1913.35 | 34.5 | -0.40 | 34.82 | 483.5 | 63 | 290 | |||
| 4 Nov | 1901.05 | 34.9 | -12.00 | 36.81 | 305 | 28 | 227.5 | |||
| 1 Nov | 1931.45 | 46.9 | 0.90 | 32.47 | 29.5 | 10.5 | 198.5 | |||
| 31 Oct | 1930.45 | 46 | -14.00 | - | 259 | 22 | 186 | |||
| 30 Oct | 1968.50 | 60 | 3.25 | - | 566 | 97 | 166 | |||
| 29 Oct | 1960.35 | 56.75 | 13.30 | - | 159 | 15 | 68 | |||
| 28 Oct | 1926.10 | 43.45 | -1.55 | - | 51 | 13 | 53 | |||
| 25 Oct | 1923.55 | 45 | -7.00 | - | 11 | -1 | 40 | |||
| 24 Oct | 1930.15 | 52 | 2.65 | - | 10 | 2 | 40 | |||
| 23 Oct | 1925.05 | 49.35 | 1.35 | - | 32 | 13 | 38 | |||
| 22 Oct | 1910.50 | 48 | -9.55 | - | 11 | 1 | 23 | |||
| 21 Oct | 1945.00 | 57.55 | -5.70 | - | 23 | -2 | 22 | |||
| 18 Oct | 1968.75 | 63.25 | 0.20 | - | 7 | -2 | 24 | |||
| 17 Oct | 1955.45 | 63.05 | 2.15 | - | 36 | 9 | 27 | |||
| 16 Oct | 1956.80 | 60.9 | -2.95 | - | 6 | 1 | 18 | |||
| 15 Oct | 1956.95 | 63.85 | 2.85 | - | 7 | 3 | 17 | |||
| 14 Oct | 1949.95 | 61 | 3.85 | - | 2 | 0 | 13 | |||
| 11 Oct | 1945.45 | 57.15 | -8.85 | - | 4 | -1 | 13 | |||
|
|
||||||||||
| 10 Oct | 1943.40 | 66 | 1.65 | - | 18 | 9 | 14 | |||
| 9 Oct | 1933.70 | 64.35 | -22.10 | - | 2 | 1 | 4 | |||
| 3 Oct | 1964.05 | 86.45 | -50.40 | - | 4 | 3 | 3 | |||
| 1 Oct | 1955.90 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2031.85 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2057.75 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 2047.50 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 2042.60 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1991.00 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 2024.90 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1989.65 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2035.45 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 2017.00 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2023.85 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 2013.60 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 2013.05 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1986.40 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1948.60 | 136.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1959.75 | 136.85 | 136.85 | - | 0 | 0 | 0 | |||
| 9 Sept | 1989.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1989.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1958.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1978.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1965.00 | 0 | - | 0 | 0 | 0 | ||||
For Muthoot Finance Limited - strike price 2000 expiring on 28NOV2024
Delta for 2000 CE is 0.10
Historical price for 2000 CE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was 27.82, the open interest changed by 97 which increased total open position to 930
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 27.89, the open interest changed by -56 which decreased total open position to 838
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 27.89, the open interest changed by -51 which decreased total open position to 838
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 5.05, which was 1.95 higher than the previous day. The implied volatity was 27.28, the open interest changed by 277 which increased total open position to 893
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 3.1, which was -1.90 lower than the previous day. The implied volatity was 34.57, the open interest changed by 26 which increased total open position to 630
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was 39.07, the open interest changed by -81 which decreased total open position to 604
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 5.25, which was -2.35 lower than the previous day. The implied volatity was 36.32, the open interest changed by 137 which increased total open position to 832
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 7.6, which was 0.20 higher than the previous day. The implied volatity was 34.16, the open interest changed by 68 which increased total open position to 701
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 7.4, which was -3.60 lower than the previous day. The implied volatity was 34.57, the open interest changed by -1 which decreased total open position to 627
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 11, which was -16.30 lower than the previous day. The implied volatity was 33.47, the open interest changed by 67 which increased total open position to 629
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 27.3, which was -7.20 lower than the previous day. The implied volatity was 33.26, the open interest changed by -8 which decreased total open position to 562
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 34.5, which was -0.40 lower than the previous day. The implied volatity was 34.82, the open interest changed by 126 which increased total open position to 580
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 34.9, which was -12.00 lower than the previous day. The implied volatity was 36.81, the open interest changed by 56 which increased total open position to 455
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 46.9, which was 0.90 higher than the previous day. The implied volatity was 32.47, the open interest changed by 21 which increased total open position to 397
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 46, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 60, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 56.75, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MUTHOOTFIN was trading at 1926.10. The strike last trading price was 43.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MUTHOOTFIN was trading at 1923.55. The strike last trading price was 45, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MUTHOOTFIN was trading at 1930.15. The strike last trading price was 52, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MUTHOOTFIN was trading at 1925.05. The strike last trading price was 49.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 48, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MUTHOOTFIN was trading at 1945.00. The strike last trading price was 57.55, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 63.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 63.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 60.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 63.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 61, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 57.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 66, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 64.35, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 86.45, which was -50.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MUTHOOTFIN was trading at 2024.90. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept MUTHOOTFIN was trading at 2035.45. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept MUTHOOTFIN was trading at 2017.00. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept MUTHOOTFIN was trading at 2023.85. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 136.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 136.85, which was 136.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept MUTHOOTFIN was trading at 1989.30. 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 which decreased total open position to
On 6 Sept MUTHOOTFIN was trading at 1976.55. 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 which decreased total open position to
On 5 Sept MUTHOOTFIN was trading at 1989.25. 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 which decreased total open position to
On 4 Sept MUTHOOTFIN was trading at 1958.00. 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 which decreased total open position to
On 3 Sept MUTHOOTFIN was trading at 1978.55. 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 which decreased total open position to
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MUTHOOTFIN 28NOV2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.59
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1899.55 | 105.35 | -1.25 | 33.45 | 3.5 | -0.5 | 48 |
| 20 Nov | 1896.45 | 106.6 | 0.00 | 20.64 | 15 | 0.5 | 48.5 |
| 19 Nov | 1896.45 | 106.6 | -4.40 | 20.64 | 15 | 0.5 | 48.5 |
| 18 Nov | 1885.65 | 111 | -99.70 | 30.04 | 13.5 | 0 | 49 |
| 14 Nov | 1775.85 | 210.7 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 13 Nov | 1770.30 | 210.7 | 10.20 | - | 0.5 | 0 | 48.5 |
| 12 Nov | 1792.70 | 200.5 | 15.30 | - | 3.5 | 0.5 | 49.5 |
| 11 Nov | 1817.15 | 185.2 | 19.00 | 41.75 | 0.5 | 0 | 49 |
| 8 Nov | 1804.55 | 166.2 | -12.40 | - | 1.5 | 0 | 49.5 |
| 7 Nov | 1823.85 | 178.6 | 58.70 | 36.35 | 9 | -1.5 | 50 |
| 6 Nov | 1893.90 | 119.9 | -5.70 | 33.02 | 29.5 | -2.5 | 52 |
| 5 Nov | 1913.35 | 125.6 | -4.25 | 39.86 | 16.5 | 1.5 | 54.5 |
| 4 Nov | 1901.05 | 129.85 | 24.85 | 36.38 | 43 | 0.5 | 54 |
| 1 Nov | 1931.45 | 105 | -2.65 | 36.66 | 1.5 | 0.5 | 53.5 |
| 31 Oct | 1930.45 | 107.65 | 31.55 | - | 22 | -3 | 53 |
| 30 Oct | 1968.50 | 76.1 | -7.05 | - | 150 | 37 | 56 |
| 29 Oct | 1960.35 | 83.15 | -8.85 | - | 24 | 6 | 19 |
| 28 Oct | 1926.10 | 92 | -33.00 | - | 1 | 1 | 12 |
| 25 Oct | 1923.55 | 125 | 25.35 | - | 1 | 0 | 11 |
| 24 Oct | 1930.15 | 99.65 | 0.00 | - | 1 | 0 | 11 |
| 23 Oct | 1925.05 | 99.65 | 11.65 | - | 7 | 4 | 10 |
| 22 Oct | 1910.50 | 88 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1945.00 | 88 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1968.75 | 88 | 0.00 | - | 2 | 0 | 6 |
| 17 Oct | 1955.45 | 88 | 3.00 | - | 3 | 1 | 4 |
| 16 Oct | 1956.80 | 85 | -42.15 | - | 3 | 2 | 2 |
| 15 Oct | 1956.95 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1949.95 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1945.45 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1943.40 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1933.70 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1964.05 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1955.90 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2031.85 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2057.75 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 2047.50 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2042.60 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 1991.00 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2024.90 | 127.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 1989.65 | 127.15 | 127.15 | - | 0 | 0 | 0 |
| 19 Sept | 2035.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2017.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2023.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2013.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 2013.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1986.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1948.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1976.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 0 | - | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2000 expiring on 28NOV2024
Delta for 2000 PE is -0.86
Historical price for 2000 PE is as follows
On 21 Nov MUTHOOTFIN was trading at 1899.55. The strike last trading price was 105.35, which was -1.25 lower than the previous day. The implied volatity was 33.45, the open interest changed by -1 which decreased total open position to 96
On 20 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 106.6, which was 0.00 lower than the previous day. The implied volatity was 20.64, the open interest changed by 1 which increased total open position to 97
On 19 Nov MUTHOOTFIN was trading at 1896.45. The strike last trading price was 106.6, which was -4.40 lower than the previous day. The implied volatity was 20.64, the open interest changed by 1 which increased total open position to 97
On 18 Nov MUTHOOTFIN was trading at 1885.65. The strike last trading price was 111, which was -99.70 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 98
On 14 Nov MUTHOOTFIN was trading at 1775.85. The strike last trading price was 210.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov MUTHOOTFIN was trading at 1770.30. The strike last trading price was 210.7, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 12 Nov MUTHOOTFIN was trading at 1792.70. The strike last trading price was 200.5, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 99
On 11 Nov MUTHOOTFIN was trading at 1817.15. The strike last trading price was 185.2, which was 19.00 higher than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 98
On 8 Nov MUTHOOTFIN was trading at 1804.55. The strike last trading price was 166.2, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 7 Nov MUTHOOTFIN was trading at 1823.85. The strike last trading price was 178.6, which was 58.70 higher than the previous day. The implied volatity was 36.35, the open interest changed by -3 which decreased total open position to 100
On 6 Nov MUTHOOTFIN was trading at 1893.90. The strike last trading price was 119.9, which was -5.70 lower than the previous day. The implied volatity was 33.02, the open interest changed by -5 which decreased total open position to 104
On 5 Nov MUTHOOTFIN was trading at 1913.35. The strike last trading price was 125.6, which was -4.25 lower than the previous day. The implied volatity was 39.86, the open interest changed by 3 which increased total open position to 109
On 4 Nov MUTHOOTFIN was trading at 1901.05. The strike last trading price was 129.85, which was 24.85 higher than the previous day. The implied volatity was 36.38, the open interest changed by 1 which increased total open position to 108
On 1 Nov MUTHOOTFIN was trading at 1931.45. The strike last trading price was 105, which was -2.65 lower than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 107
On 31 Oct MUTHOOTFIN was trading at 1930.45. The strike last trading price was 107.65, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MUTHOOTFIN was trading at 1968.50. The strike last trading price was 76.1, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MUTHOOTFIN was trading at 1960.35. The strike last trading price was 83.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MUTHOOTFIN was trading at 1926.10. The strike last trading price was 92, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MUTHOOTFIN was trading at 1923.55. The strike last trading price was 125, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MUTHOOTFIN was trading at 1930.15. The strike last trading price was 99.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MUTHOOTFIN was trading at 1925.05. The strike last trading price was 99.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MUTHOOTFIN was trading at 1910.50. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MUTHOOTFIN was trading at 1945.00. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MUTHOOTFIN was trading at 1968.75. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MUTHOOTFIN was trading at 1955.45. The strike last trading price was 88, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MUTHOOTFIN was trading at 1956.80. The strike last trading price was 85, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MUTHOOTFIN was trading at 1956.95. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MUTHOOTFIN was trading at 1949.95. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MUTHOOTFIN was trading at 1945.45. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct MUTHOOTFIN was trading at 1943.40. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MUTHOOTFIN was trading at 1933.70. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MUTHOOTFIN was trading at 1964.05. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MUTHOOTFIN was trading at 1955.90. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MUTHOOTFIN was trading at 2031.85. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept MUTHOOTFIN was trading at 2057.75. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MUTHOOTFIN was trading at 2047.50. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MUTHOOTFIN was trading at 2042.60. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept MUTHOOTFIN was trading at 1991.00. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MUTHOOTFIN was trading at 2024.90. The strike last trading price was 127.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MUTHOOTFIN was trading at 1989.65. The strike last trading price was 127.15, which was 127.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept MUTHOOTFIN was trading at 2035.45. 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 which decreased total open position to
On 18 Sept MUTHOOTFIN was trading at 2017.00. 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 which decreased total open position to
On 17 Sept MUTHOOTFIN was trading at 2023.85. 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 which decreased total open position to
On 16 Sept MUTHOOTFIN was trading at 2013.60. 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 which decreased total open position to
On 13 Sept MUTHOOTFIN was trading at 2013.05. 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 which decreased total open position to
On 12 Sept MUTHOOTFIN was trading at 1986.40. 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 which decreased total open position to
On 11 Sept MUTHOOTFIN was trading at 1948.60. 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 which decreased total open position to
On 10 Sept MUTHOOTFIN was trading at 1959.75. 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 which decreased total open position to
On 9 Sept MUTHOOTFIN was trading at 1989.30. 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 which decreased total open position to
On 6 Sept MUTHOOTFIN was trading at 1976.55. 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 which decreased total open position to
On 5 Sept MUTHOOTFIN was trading at 1989.25. 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 which decreased total open position to
On 4 Sept MUTHOOTFIN was trading at 1958.00. 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 which decreased total open position to
On 3 Sept MUTHOOTFIN was trading at 1978.55. 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 which decreased total open position to
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
