MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 5.7 | -1.30 | 76,450 | -12,650 | 1,00,650 | ||||
| 13 Sept | 2013.05 | 7 | 3.65 | 6,25,900 | 50,050 | 1,11,100 | ||||
| 12 Sept | 1986.40 | 3.35 | -0.45 | 20,900 | 11,550 | 61,050 | ||||
| 11 Sept | 1948.60 | 3.8 | -0.75 | 17,050 | -5,500 | 49,500 | ||||
| 10 Sept | 1959.75 | 4.55 | -2.20 | 9,350 | -1,100 | 55,550 | ||||
| 9 Sept | 1989.30 | 6.75 | -0.95 | 21,450 | 3,300 | 57,200 | ||||
| 6 Sept | 1976.55 | 7.7 | -2.80 | 33,550 | -550 | 55,000 | ||||
| 5 Sept | 1989.25 | 10.5 | 4.00 | 37,400 | 6,050 | 55,550 | ||||
| 4 Sept | 1958.00 | 6.5 | -2.50 | 15,400 | 6,600 | 50,050 | ||||
| 3 Sept | 1978.55 | 9 | 1.70 | 51,700 | 14,300 | 43,450 | ||||
| 2 Sept | 1965.00 | 7.3 | -2.75 | 25,300 | 4,400 | 29,150 | ||||
| 30 Aug | 1965.85 | 10.05 | -2.10 | 6,050 | 1,650 | 24,200 | ||||
| 29 Aug | 1973.75 | 12.15 | 1.20 | 12,650 | 5,500 | 22,550 | ||||
| 28 Aug | 1958.45 | 10.95 | -3.75 | 7,700 | 2,750 | 18,700 | ||||
|
|
||||||||||
| 27 Aug | 1986.25 | 14.7 | 23,650 | 14,300 | 15,950 | |||||
For Muthoot Finance Limited - strike price 2160 expiring on 26SEP2024
Delta for 2160 CE is -
Historical price for 2160 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 5.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 100650
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 7, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 111100
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 61050
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 3.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 49500
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 4.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 55550
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 6.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 57200
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 7.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 55000
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 10.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 55550
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 50050
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 43450
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 7.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 29150
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 10.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 24200
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 12.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 22550
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 10.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 18700
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 15950
| MUTHOOTFIN 2160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 120.1 | 0.00 | 0 | 550 | 0 |
| 13 Sept | 2013.05 | 120.1 | -64.55 | 1,650 | 550 | 1,100 |
| 12 Sept | 1986.40 | 184.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1948.60 | 184.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 184.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 184.65 | 0.00 | 0 | 550 | 0 |
| 6 Sept | 1976.55 | 184.65 | -142.95 | 550 | 0 | 0 |
| 5 Sept | 1989.25 | 327.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 327.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 327.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 327.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 327.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 327.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 327.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 327.6 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2160 expiring on 26SEP2024
Delta for 2160 PE is -
Historical price for 2160 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 120.1, 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 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 120.1, which was -64.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 184.65, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 184.65, 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 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 184.65, 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 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 184.65, 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 184.65, which was -142.95 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 327.6, 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 327.6, 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 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 327.6, 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 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 327.6, 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 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 327.6, 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 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 327.6, 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 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 327.6, 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 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 327.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0