MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 7.7 | -1.80 | 2,18,900 | 8,800 | 91,300 | ||||
| 13 Sept | 2013.05 | 9.5 | 5.00 | 6,96,850 | 51,700 | 81,950 | ||||
| 12 Sept | 1986.40 | 4.5 | -0.25 | 34,650 | 4,400 | 30,250 | ||||
| 11 Sept | 1948.60 | 4.75 | -0.55 | 11,000 | -550 | 25,300 | ||||
|
|
||||||||||
| 10 Sept | 1959.75 | 5.3 | -2.80 | 31,900 | -4,400 | 25,850 | ||||
| 9 Sept | 1989.30 | 8.1 | -0.90 | 40,150 | 10,450 | 30,250 | ||||
| 6 Sept | 1976.55 | 9 | -4.15 | 51,150 | -1,650 | 20,350 | ||||
| 5 Sept | 1989.25 | 13.15 | 4.75 | 87,450 | 13,750 | 22,550 | ||||
| 4 Sept | 1958.00 | 8.4 | -2.45 | 7,700 | 1,100 | 9,350 | ||||
| 3 Sept | 1978.55 | 10.85 | 1.55 | 3,300 | 550 | 7,150 | ||||
| 2 Sept | 1965.00 | 9.3 | -3.40 | 7,700 | 3,300 | 6,600 | ||||
| 30 Aug | 1965.85 | 12.7 | 2.30 | 3,300 | 2,750 | 2,750 | ||||
| 29 Aug | 1973.75 | 10.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1958.45 | 10.4 | 10.40 | 0 | 0 | 0 | ||||
| 27 Aug | 1986.25 | 0 | 0 | 0 | 0 | |||||
For Muthoot Finance Limited - strike price 2140 expiring on 26SEP2024
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 7.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 91300
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 9.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 81950
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 30250
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 25300
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 5.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 25850
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 8.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 30250
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 20350
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 13.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 22550
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 8.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9350
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 10.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7150
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 9.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 6600
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 12.7, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 10.4, 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 10.4, which was 10.40 higher 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 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 2140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 153 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2013.05 | 153 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1986.40 | 153 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1948.60 | 153 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 153 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 153 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1976.55 | 153 | 0.00 | 0 | 550 | 0 |
| 5 Sept | 1989.25 | 153 | -228.15 | 550 | 0 | 0 |
| 4 Sept | 1958.00 | 381.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 381.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 381.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 381.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 381.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 381.15 | 381.15 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 0 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2140 expiring on 26SEP2024
Delta for 2140 PE is -
Historical price for 2140 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 153, 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, 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, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 153, 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 153, 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 153, 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 153, 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 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 153, which was -228.15 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 381.15, 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 381.15, 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 381.15, 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 381.15, 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 381.15, 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 381.15, which was 381.15 higher 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 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