MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
06 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1976.55 | 28.1 | -8.85 | 2,23,850 | 7,700 | 1,05,600 | ||||
| 5 Sept | 1989.25 | 36.95 | 11.85 | 2,23,300 | 4,950 | 97,900 | ||||
| 4 Sept | 1958.00 | 25.1 | -5.90 | 80,850 | 4,400 | 94,050 | ||||
| 3 Sept | 1978.55 | 31 | 3.40 | 4,60,350 | 5,500 | 90,200 | ||||
| 2 Sept | 1965.00 | 27.6 | -4.70 | 79,200 | 44,550 | 85,250 | ||||
| 30 Aug | 1965.85 | 32.3 | -5.70 | 31,900 | 6,050 | 40,150 | ||||
| 29 Aug | 1973.75 | 38 | 5.15 | 17,050 | -2,200 | 34,100 | ||||
| 28 Aug | 1958.45 | 32.85 | -12.65 | 86,900 | -27,500 | 37,400 | ||||
| 27 Aug | 1986.25 | 45.5 | 14.00 | 1,00,650 | 37,400 | 63,800 | ||||
| 26 Aug | 1936.25 | 31.5 | 4.00 | 9,900 | 6,600 | 25,300 | ||||
| 23 Aug | 1900.80 | 27.5 | 0.50 | 550 | 0 | 18,150 | ||||
| 22 Aug | 1928.20 | 27 | 0.00 | 0 | 16,500 | 0 | ||||
| 21 Aug | 1915.55 | 27 | -13.00 | 20,350 | 16,500 | 18,150 | ||||
| 20 Aug | 1875.30 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1890.10 | 40 | 8.50 | 1,100 | 550 | 1,650 | ||||
| 9 Aug | 1879.20 | 31.5 | 5.10 | 1,100 | 550 | 550 | ||||
| 6 Aug | 1787.95 | 26.4 | -12.00 | 550 | 0 | 550 | ||||
| 5 Aug | 1824.15 | 38.4 | 38.40 | 0 | 0 | 550 | ||||
|
|
||||||||||
| 19 Jul | 1841.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1848.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1846.75 | 0 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 28.1, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 105600
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 36.95, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 97900
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 25.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 94050
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 31, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 90200
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 27.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 85250
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 32.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 40150
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 38, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 34100
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 32.85, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 37400
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 45.5, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 63800
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 31.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 25300
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 27.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18150
On 22 Aug MUTHOOTFIN was trading at 1928.20. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 21 Aug MUTHOOTFIN was trading at 1915.55. The strike last trading price was 27, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 18150
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 40, 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 40, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 9 Aug MUTHOOTFIN was trading at 1879.20. The strike last trading price was 31.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 6 Aug MUTHOOTFIN was trading at 1787.95. The strike last trading price was 26.4, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 5 Aug MUTHOOTFIN was trading at 1824.15. The strike last trading price was 38.4, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
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 12 Jul MUTHOOTFIN was trading at 1846.75. 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 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1976.55 | 84.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 84.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 84.6 | 0.00 | 0 | 6,050 | 0 |
| 3 Sept | 1978.55 | 84.6 | -150.65 | 8,800 | 6,600 | 6,600 |
| 2 Sept | 1965.00 | 235.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 235.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 235.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 235.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 235.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1936.25 | 235.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 235.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1928.20 | 235.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1915.55 | 235.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 235.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1890.10 | 235.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1879.20 | 235.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1787.95 | 235.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1824.15 | 235.25 | 235.25 | 0 | 0 | 0 |
| 19 Jul | 1841.25 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1848.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1846.75 | 0 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 84.6, 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 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 84.6, 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 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 84.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 0
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 84.6, which was -150.65 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 235.25, 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 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 235.25, 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 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 235.25, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 235.25, 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 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 235.25, 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 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, 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 235.25, which was 235.25 higher 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 12 Jul MUTHOOTFIN was trading at 1846.75. 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