MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 39.5 | -2.50 | 7,87,600 | 1,100 | 1,37,500 | ||||
| 13 Sept | 2013.05 | 42 | 16.50 | 22,70,950 | 92,400 | 1,42,450 | ||||
| 12 Sept | 1986.40 | 25.5 | 5.70 | 1,84,250 | -24,750 | 50,050 | ||||
| 11 Sept | 1948.60 | 19.8 | -3.20 | 1,52,350 | 5,500 | 75,900 | ||||
| 10 Sept | 1959.75 | 23 | -11.80 | 1,23,750 | 22,550 | 72,050 | ||||
| 9 Sept | 1989.30 | 34.8 | 0.10 | 17,600 | -3,850 | 50,600 | ||||
| 6 Sept | 1976.55 | 34.7 | -9.90 | 1,38,050 | 0 | 54,450 | ||||
|
|
||||||||||
| 5 Sept | 1989.25 | 44.6 | 13.60 | 3,10,750 | 31,900 | 53,900 | ||||
| 4 Sept | 1958.00 | 31 | -7.00 | 1,24,850 | -7,150 | 21,450 | ||||
| 3 Sept | 1978.55 | 38 | 4.60 | 2,50,250 | 20,350 | 29,150 | ||||
| 2 Sept | 1965.00 | 33.4 | -6.80 | 14,850 | -1,650 | 7,700 | ||||
| 30 Aug | 1965.85 | 40.2 | -0.95 | 5,500 | 2,200 | 9,350 | ||||
| 29 Aug | 1973.75 | 41.15 | -1.85 | 550 | 0 | 7,150 | ||||
| 28 Aug | 1958.45 | 43 | -10.50 | 15,400 | 3,850 | 7,150 | ||||
| 27 Aug | 1986.25 | 53.5 | 30.25 | 5,500 | 3,300 | 3,300 | ||||
| 26 Aug | 1936.25 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1900.80 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1915.55 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1875.30 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1890.10 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1879.20 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1787.95 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1824.15 | 23.25 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 2020 expiring on 26SEP2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 39.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 137500
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 42, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 142450
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 25.5, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 50050
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 19.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 75900
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 23, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 72050
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 34.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 50600
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 34.7, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54450
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 44.6, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 53900
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 31, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 21450
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 38, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 29150
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 33.4, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 7700
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 40.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9350
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 41.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7150
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 43, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7150
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 53.5, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 42.2 | -0.80 | 2,22,200 | 4,400 | 58,850 |
| 13 Sept | 2013.05 | 43 | -37.35 | 6,36,350 | 40,700 | 52,800 |
| 12 Sept | 1986.40 | 80.35 | 0.00 | 0 | -550 | 0 |
| 11 Sept | 1948.60 | 80.35 | -1.85 | 550 | 0 | 12,650 |
| 10 Sept | 1959.75 | 82.2 | 10.75 | 18,150 | 5,500 | 12,650 |
| 9 Sept | 1989.30 | 71.45 | 0.00 | 0 | 1,100 | 0 |
| 6 Sept | 1976.55 | 71.45 | 7.00 | 4,400 | 1,650 | 7,700 |
| 5 Sept | 1989.25 | 64.45 | -211.05 | 20,900 | 4,950 | 4,950 |
| 4 Sept | 1958.00 | 275.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 275.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 275.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 275.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 275.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 275.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 275.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1936.25 | 275.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 275.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1928.20 | 275.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1915.55 | 275.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 275.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 275.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 275.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 275.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 275.5 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2020 expiring on 26SEP2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 42.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 58850
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 43, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 52800
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 80.35, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 80.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12650
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 82.2, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 12650
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 71.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 71.45, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7700
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 64.45, which was -211.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 4950
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 275.5, 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 275.5, 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 275.5, 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 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 275.5, 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 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 275.5, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 275.5, 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 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 275.5, 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 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0