MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 10.1 | -2.10 | 1,98,550 | 6,050 | 67,100 | ||||
| 13 Sept | 2013.05 | 12.2 | 6.15 | 9,30,600 | 10,450 | 61,050 | ||||
| 12 Sept | 1986.40 | 6.05 | 0.05 | 3,300 | 1,650 | 50,600 | ||||
| 11 Sept | 1948.60 | 6 | -0.50 | 1,650 | -1,100 | 48,950 | ||||
| 10 Sept | 1959.75 | 6.5 | -4.85 | 4,400 | -550 | 50,050 | ||||
| 9 Sept | 1989.30 | 11.35 | 0.50 | 25,850 | 2,750 | 51,150 | ||||
| 6 Sept | 1976.55 | 10.85 | -4.95 | 61,600 | 8,250 | 48,950 | ||||
| 5 Sept | 1989.25 | 15.8 | 5.85 | 1,50,150 | 9,900 | 40,150 | ||||
| 4 Sept | 1958.00 | 9.95 | -3.35 | 37,400 | 4,950 | 30,800 | ||||
| 3 Sept | 1978.55 | 13.3 | 2.10 | 67,650 | 13,750 | 25,850 | ||||
| 2 Sept | 1965.00 | 11.2 | -3.95 | 8,800 | -2,750 | 12,650 | ||||
| 30 Aug | 1965.85 | 15.15 | -6.85 | 12,100 | 9,900 | 14,850 | ||||
| 29 Aug | 1973.75 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.45 | 22 | 0.00 | 0 | 3,300 | 0 | ||||
| 27 Aug | 1986.25 | 22 | 13.00 | 10,450 | 3,300 | 4,950 | ||||
| 23 Aug | 1900.80 | 9 | 3.70 | 550 | 0 | 1,100 | ||||
|
|
||||||||||
| 20 Aug | 1875.30 | 5.3 | 1,650 | 0 | 550 | |||||
For Muthoot Finance Limited - strike price 2120 expiring on 26SEP2024
Delta for 2120 CE is -
Historical price for 2120 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 10.1, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 67100
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 12.2, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 61050
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 50600
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 48950
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 6.5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 50050
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 11.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 51150
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 10.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 48950
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 15.8, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 40150
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 9.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 30800
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 13.3, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 25850
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 11.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 12650
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 15.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 14850
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 22, 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 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 22, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 4950
On 23 Aug MUTHOOTFIN was trading at 1900.80. The strike last trading price was 9, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 20 Aug MUTHOOTFIN was trading at 1875.30. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
| MUTHOOTFIN 2120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 153.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2013.05 | 153.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1986.40 | 153.65 | -0.35 | 1,100 | 0 | 1,100 |
| 11 Sept | 1948.60 | 154 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 154 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 154 | 0.00 | 0 | 550 | 0 |
| 6 Sept | 1976.55 | 154 | 0.50 | 550 | 0 | 550 |
| 5 Sept | 1989.25 | 153.5 | 0.00 | 0 | 550 | 0 |
| 4 Sept | 1958.00 | 153.5 | -142.05 | 550 | 0 | 0 |
| 3 Sept | 1978.55 | 295.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 295.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 295.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 295.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 295.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 295.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1900.80 | 295.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1875.30 | 295.55 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2120 expiring on 26SEP2024
Delta for 2120 PE is -
Historical price for 2120 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 153.65, 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 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 153.65, 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 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 153.65, which was -0.35 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 154, 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 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 154, 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 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 154, 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 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 154, 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 550
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 153.5, 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 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 153.5, which was -142.05 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0