MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 13.9 | -1.90 | 7,24,900 | -2,750 | 4,57,050 | ||||
| 13 Sept | 2013.05 | 15.8 | 7.75 | 61,25,350 | 2,84,900 | 4,99,950 | ||||
| 12 Sept | 1986.40 | 8.05 | 0.30 | 2,79,400 | -7,150 | 2,14,500 | ||||
| 11 Sept | 1948.60 | 7.75 | -0.85 | 2,61,250 | -15,400 | 2,21,650 | ||||
| 10 Sept | 1959.75 | 8.6 | -5.60 | 5,83,550 | -34,650 | 2,35,950 | ||||
| 9 Sept | 1989.30 | 14.2 | -0.65 | 3,20,650 | 17,600 | 2,70,050 | ||||
| 6 Sept | 1976.55 | 14.85 | -4.90 | 4,38,350 | 4,950 | 2,53,550 | ||||
| 5 Sept | 1989.25 | 19.75 | 6.60 | 21,61,500 | 48,400 | 2,50,250 | ||||
| 4 Sept | 1958.00 | 13.15 | -3.85 | 3,18,450 | 6,050 | 2,02,400 | ||||
| 3 Sept | 1978.55 | 17 | 2.25 | 10,12,550 | 39,050 | 1,95,250 | ||||
| 2 Sept | 1965.00 | 14.75 | -3.60 | 2,04,050 | 14,850 | 1,55,650 | ||||
| 30 Aug | 1965.85 | 18.35 | -3.80 | 2,96,450 | 20,900 | 1,40,250 | ||||
| 29 Aug | 1973.75 | 22.15 | 2.55 | 1,37,500 | 43,450 | 1,18,800 | ||||
| 28 Aug | 1958.45 | 19.6 | -7.35 | 1,04,500 | 6,050 | 75,350 | ||||
| 27 Aug | 1986.25 | 26.95 | 10.65 | 1,79,300 | 67,650 | 69,300 | ||||
| 26 Aug | 1936.25 | 16.3 | 2.60 | 2,200 | 1,650 | 1,650 | ||||
| 23 Aug | 1900.80 | 13.7 | 13.70 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 1875.30 | 0 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 2100 expiring on 26SEP2024
Delta for 2100 CE is -
Historical price for 2100 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 13.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 457050
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 15.8, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 284900 which increased total open position to 499950
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 8.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 214500
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 7.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 221650
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 8.6, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -34650 which decreased total open position to 235950
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 14.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 270050
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 14.85, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 253550
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 19.75, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 250250
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 13.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 202400
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 17, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 195250
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 14.75, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 155650
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 18.35, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 140250
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 22.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 118800
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 19.6, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 75350
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 26.95, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 69300
On 26 Aug MUTHOOTFIN was trading at 1936.25. The strike last trading price was 16.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 13.7, which was 13.70 higher 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 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 2100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 94.2 | -1.20 | 12,100 | -1,100 | 20,900 |
| 13 Sept | 2013.05 | 95.4 | -23.90 | 1,72,150 | 21,450 | 23,100 |
| 12 Sept | 1986.40 | 119.3 | -32.15 | 1,100 | 0 | 1,100 |
| 11 Sept | 1948.60 | 151.45 | 8.45 | 2,750 | -1,650 | 1,650 |
| 10 Sept | 1959.75 | 143 | 23.05 | 1,100 | 0 | 4,400 |
| 9 Sept | 1989.30 | 119.95 | -0.05 | 3,850 | 1,650 | 3,850 |
| 6 Sept | 1976.55 | 120 | 0.00 | 0 | 1,100 | 0 |
| 5 Sept | 1989.25 | 120 | -12.00 | 2,750 | 550 | 1,650 |
| 4 Sept | 1958.00 | 132 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 132 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 132 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 132 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 132 | 0.00 | 0 | 550 | 0 |
| 28 Aug | 1958.45 | 132 | 7.00 | 550 | 0 | 550 |
| 27 Aug | 1986.25 | 125 | -219.95 | 550 | 0 | 0 |
| 26 Aug | 1936.25 | 344.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 344.95 | 344.95 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 0 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2100 expiring on 26SEP2024
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 94.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 20900
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 95.4, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 23100
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 119.3, which was -32.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 151.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 1650
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 143, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 119.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3850
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 120, 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 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 120, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 132, 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 132, 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 132, 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 132, 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 132, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 132, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 125, which was -219.95 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 344.95, 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 344.95, which was 344.95 higher 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 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