MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 23.95 | -1.25 | 4,95,000 | -33,550 | 2,21,100 | ||||
| 13 Sept | 2013.05 | 25.2 | 10.30 | 37,24,050 | 1,98,000 | 2,56,850 | ||||
| 12 Sept | 1986.40 | 14.9 | 2.80 | 1,69,950 | 4,400 | 61,050 | ||||
| 11 Sept | 1948.60 | 12.1 | -1.80 | 73,700 | 6,050 | 56,650 | ||||
| 10 Sept | 1959.75 | 13.9 | -8.10 | 1,14,400 | 10,450 | 50,600 | ||||
| 9 Sept | 1989.30 | 22 | -0.70 | 1,54,550 | 2,750 | 39,600 | ||||
| 6 Sept | 1976.55 | 22.7 | -7.05 | 1,94,150 | 4,950 | 36,300 | ||||
| 5 Sept | 1989.25 | 29.75 | 9.35 | 1,87,000 | 7,150 | 30,800 | ||||
| 4 Sept | 1958.00 | 20.4 | -5.65 | 62,700 | 3,300 | 23,650 | ||||
| 3 Sept | 1978.55 | 26.05 | 2.65 | 95,150 | 12,100 | 19,250 | ||||
| 2 Sept | 1965.00 | 23.4 | -3.85 | 4,950 | 550 | 7,150 | ||||
| 30 Aug | 1965.85 | 27.25 | 9.30 | 16,500 | 6,600 | 6,600 | ||||
| 29 Aug | 1973.75 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.45 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1986.25 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1936.25 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1900.80 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1928.20 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 1875.30 | 17.95 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 CE is -
Historical price for 2060 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 23.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -33550 which decreased total open position to 221100
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 25.2, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 256850
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 14.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 61050
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 12.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 56650
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 13.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 50600
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 22, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 39600
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 22.7, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 36300
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 29.75, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 30800
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 20.4, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 23650
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 26.05, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 19250
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 23.4, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7150
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 27.25, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 2060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 62.4 | -7.10 | 45,650 | 2,750 | 61,050 |
| 13 Sept | 2013.05 | 69.5 | -14.35 | 4,27,900 | 58,850 | 59,400 |
| 12 Sept | 1986.40 | 83.85 | -25.25 | 550 | 0 | 550 |
| 11 Sept | 1948.60 | 109.1 | 0.00 | 0 | 550 | 0 |
| 10 Sept | 1959.75 | 109.1 | -200.60 | 550 | 0 | 0 |
| 9 Sept | 1989.30 | 309.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1976.55 | 309.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 309.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 309.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 309.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 309.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 309.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 309.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 309.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 309.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1936.25 | 309.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 309.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1928.20 | 309.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 309.7 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2060 expiring on 26SEP2024
Delta for 2060 PE is -
Historical price for 2060 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 62.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 61050
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 69.5, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 59400
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 83.85, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 109.1, 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 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 109.1, which was -200.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 309.7, 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 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, 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 309.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0