MUTHOOTFIN
Muthoot Finance Limited
Historical option data for MUTHOOTFIN
16 Sep 2024 04:11 PM IST
| MUTHOOTFIN 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2013.60 | 3.65 | -1.00 | 2,59,050 | -53,350 | 1,55,100 | ||||
| 13 Sept | 2013.05 | 4.65 | 2.60 | 19,91,550 | 1,17,150 | 2,10,100 | ||||
| 12 Sept | 1986.40 | 2.05 | -0.60 | 28,050 | 0 | 92,950 | ||||
| 11 Sept | 1948.60 | 2.65 | -0.05 | 14,850 | -2,750 | 92,950 | ||||
| 10 Sept | 1959.75 | 2.7 | -1.40 | 65,450 | -8,250 | 96,800 | ||||
| 9 Sept | 1989.30 | 4.1 | -0.65 | 43,450 | 550 | 1,05,050 | ||||
| 6 Sept | 1976.55 | 4.75 | -1.90 | 1,44,650 | -6,600 | 1,05,050 | ||||
| 5 Sept | 1989.25 | 6.65 | 2.15 | 2,23,850 | -6,600 | 1,12,750 | ||||
| 4 Sept | 1958.00 | 4.5 | -0.90 | 1,19,350 | 23,100 | 1,19,900 | ||||
|
|
||||||||||
| 3 Sept | 1978.55 | 5.4 | 0.50 | 2,88,200 | 42,900 | 94,600 | ||||
| 2 Sept | 1965.00 | 4.9 | -1.70 | 36,850 | 1,100 | 52,250 | ||||
| 30 Aug | 1965.85 | 6.6 | -1.05 | 85,800 | 14,300 | 51,700 | ||||
| 29 Aug | 1973.75 | 7.65 | 0.05 | 19,800 | 6,050 | 37,950 | ||||
| 28 Aug | 1958.45 | 7.6 | -2.65 | 1,05,600 | -47,850 | 31,900 | ||||
| 27 Aug | 1986.25 | 10.25 | 1,32,000 | 79,750 | 79,750 | |||||
For Muthoot Finance Limited - strike price 2200 expiring on 26SEP2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 3.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -53350 which decreased total open position to 155100
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 4.65, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 117150 which increased total open position to 210100
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 2.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92950
On 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 92950
On 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 2.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 96800
On 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 105050
On 6 Sept MUTHOOTFIN was trading at 1976.55. The strike last trading price was 4.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 105050
On 5 Sept MUTHOOTFIN was trading at 1989.25. The strike last trading price was 6.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 112750
On 4 Sept MUTHOOTFIN was trading at 1958.00. The strike last trading price was 4.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 119900
On 3 Sept MUTHOOTFIN was trading at 1978.55. The strike last trading price was 5.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 94600
On 2 Sept MUTHOOTFIN was trading at 1965.00. The strike last trading price was 4.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 52250
On 30 Aug MUTHOOTFIN was trading at 1965.85. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 51700
On 29 Aug MUTHOOTFIN was trading at 1973.75. The strike last trading price was 7.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 37950
On 28 Aug MUTHOOTFIN was trading at 1958.45. The strike last trading price was 7.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -47850 which decreased total open position to 31900
On 27 Aug MUTHOOTFIN was trading at 1986.25. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 79750 which increased total open position to 79750
| MUTHOOTFIN 2200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2013.60 | 179.3 | -0.70 | 1,650 | 1,100 | 2,200 |
| 13 Sept | 2013.05 | 180 | -180.70 | 1,100 | 550 | 550 |
| 12 Sept | 1986.40 | 360.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1948.60 | 360.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1959.75 | 360.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1989.30 | 360.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1976.55 | 360.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1989.25 | 360.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1958.00 | 360.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1978.55 | 360.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.00 | 360.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1965.85 | 360.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1973.75 | 360.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1958.45 | 360.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1986.25 | 360.7 | 0 | 0 | 0 | |
For Muthoot Finance Limited - strike price 2200 expiring on 26SEP2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 16 Sept MUTHOOTFIN was trading at 2013.60. The strike last trading price was 179.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2200
On 13 Sept MUTHOOTFIN was trading at 2013.05. The strike last trading price was 180, which was -180.70 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 12 Sept MUTHOOTFIN was trading at 1986.40. The strike last trading price was 360.7, 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 11 Sept MUTHOOTFIN was trading at 1948.60. The strike last trading price was 360.7, 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 10 Sept MUTHOOTFIN was trading at 1959.75. The strike last trading price was 360.7, 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 9 Sept MUTHOOTFIN was trading at 1989.30. The strike last trading price was 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, 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 360.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0