M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
18 Oct 2024 10:31 AM IST
| M&MFIN 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 285.90 | 18.75 | 3.75 | 10,000 | 0 | 82,000 | ||||
| 17 Oct | 282.15 | 15 | -6.90 | 68,000 | 12,000 | 82,000 | ||||
| 16 Oct | 290.00 | 21.9 | 2.40 | 56,000 | -2,000 | 70,000 | ||||
| 15 Oct | 286.40 | 19.5 | 2.40 | 88,000 | -2,000 | 82,000 | ||||
| 14 Oct | 283.25 | 17.1 | -1.00 | 24,000 | 2,000 | 82,000 | ||||
| 11 Oct | 284.05 | 18.1 | -0.30 | 80,000 | 18,000 | 80,000 | ||||
|
|
||||||||||
| 10 Oct | 284.45 | 18.4 | -2.50 | 68,000 | 12,000 | 60,000 | ||||
| 9 Oct | 285.75 | 20.9 | -2.10 | 54,000 | -4,000 | 32,000 | ||||
| 8 Oct | 288.90 | 23 | -2.15 | 14,000 | 0 | 38,000 | ||||
| 7 Oct | 291.95 | 25.15 | -11.60 | 82,000 | 36,000 | 36,000 | ||||
| 4 Oct | 300.45 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 322.25 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 330.10 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 340.50 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 332.15 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 332.00 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 320.75 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 323.65 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 327.50 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 327.60 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 331.00 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 322.40 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 322.20 | 36.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 314.35 | 36.75 | 36.75 | 0 | 0 | 0 | ||||
| 26 Aug | 315.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 305.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 307.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 303.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 296.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 295.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 287.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 290.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 300.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 295.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 293.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 0 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 270 expiring on 31OCT2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 18 Oct M&MFIN was trading at 285.90. The strike last trading price was 18.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82000
On 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 15, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 82000
On 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 21.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 70000
On 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 19.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 82000
On 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 17.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 82000
On 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 18.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 80000
On 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 18.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 60000
On 9 Oct M&MFIN was trading at 285.75. The strike last trading price was 20.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 32000
On 8 Oct M&MFIN was trading at 288.90. The strike last trading price was 23, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38000
On 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 25.15, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 36000
On 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 36.75, 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 Oct M&MFIN was trading at 322.25. The strike last trading price was 36.75, 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 1 Oct M&MFIN was trading at 330.10. The strike last trading price was 36.75, 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 26 Sept M&MFIN was trading at 340.50. The strike last trading price was 36.75, 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 25 Sept M&MFIN was trading at 332.15. The strike last trading price was 36.75, 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 Sept M&MFIN was trading at 332.00. The strike last trading price was 36.75, 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 Sept M&MFIN was trading at 320.75. The strike last trading price was 36.75, 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 19 Sept M&MFIN was trading at 323.65. The strike last trading price was 36.75, 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 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 36.75, 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 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 36.75, 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 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 36.75, 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 M&MFIN was trading at 322.40. The strike last trading price was 36.75, 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 M&MFIN was trading at 322.20. The strike last trading price was 36.75, 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 M&MFIN was trading at 314.35. The strike last trading price was 36.75, which was 36.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 0, 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 M&MFIN was trading at 305.00. The strike last trading price was 0, 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 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 0, 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 M&MFIN was trading at 303.65. The strike last trading price was 0, 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 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 0, 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 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 0, 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 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 0, 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 Aug M&MFIN was trading at 290.00. The strike last trading price was 0, 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 Aug M&MFIN was trading at 298.75. The strike last trading price was 0, 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 Aug M&MFIN was trading at 300.10. The strike last trading price was 0, 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 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 0, 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 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 0, 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 Aug M&MFIN was trading at 293.15. The strike last trading price was 0, 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 Aug M&MFIN was trading at 292.60. 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
| M&MFIN 270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 285.90 | 2.1 | -1.00 | 4,90,000 | 46,000 | 9,36,000 |
| 17 Oct | 282.15 | 3.1 | 1.80 | 8,12,000 | -1,30,000 | 8,90,000 |
| 16 Oct | 290.00 | 1.3 | -0.30 | 6,12,000 | 1,40,000 | 10,16,000 |
| 15 Oct | 286.40 | 1.6 | -0.55 | 5,14,000 | -60,000 | 8,78,000 |
| 14 Oct | 283.25 | 2.15 | -0.25 | 4,68,000 | -36,000 | 9,48,000 |
| 11 Oct | 284.05 | 2.4 | -0.65 | 5,10,000 | 60,000 | 9,62,000 |
| 10 Oct | 284.45 | 3.05 | -0.80 | 7,10,000 | 48,000 | 8,98,000 |
| 9 Oct | 285.75 | 3.85 | 1.15 | 9,10,000 | 96,000 | 8,46,000 |
| 8 Oct | 288.90 | 2.7 | -0.10 | 4,00,000 | 56,000 | 7,56,000 |
| 7 Oct | 291.95 | 2.8 | 0.30 | 12,90,000 | 3,00,000 | 7,08,000 |
| 4 Oct | 300.45 | 2.5 | -9.15 | 18,34,000 | 4,12,000 | 4,12,000 |
| 3 Oct | 322.25 | 11.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 330.10 | 11.65 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 340.50 | 11.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 332.15 | 11.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 332.00 | 11.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 320.75 | 11.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 323.65 | 11.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 327.50 | 11.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 327.60 | 11.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 331.00 | 11.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 322.40 | 11.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 322.20 | 11.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 314.35 | 11.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 315.35 | 11.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 305.00 | 11.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 307.75 | 11.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 303.65 | 11.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 296.40 | 11.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 295.85 | 11.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 287.90 | 11.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 290.00 | 11.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 11.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 300.10 | 11.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 295.90 | 11.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 11.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 293.15 | 11.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 11.65 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 270 expiring on 31OCT2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 18 Oct M&MFIN was trading at 285.90. The strike last trading price was 2.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 936000
On 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 3.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 890000
On 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1016000
On 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 878000
On 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 948000
On 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 962000
On 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 3.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 898000
On 9 Oct M&MFIN was trading at 285.75. The strike last trading price was 3.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 846000
On 8 Oct M&MFIN was trading at 288.90. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 756000
On 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 2.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 708000
On 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 2.5, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 412000 which increased total open position to 412000
On 3 Oct M&MFIN was trading at 322.25. The strike last trading price was 11.65, 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 1 Oct M&MFIN was trading at 330.10. The strike last trading price was 11.65, 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 26 Sept M&MFIN was trading at 340.50. The strike last trading price was 11.65, 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 25 Sept M&MFIN was trading at 332.15. The strike last trading price was 11.65, 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 23 Sept M&MFIN was trading at 332.00. The strike last trading price was 11.65, 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 20 Sept M&MFIN was trading at 320.75. The strike last trading price was 11.65, 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 19 Sept M&MFIN was trading at 323.65. The strike last trading price was 11.65, 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 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 11.65, 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 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 11.65, 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 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 11.65, 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 M&MFIN was trading at 322.40. The strike last trading price was 11.65, 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 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 11.65, 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 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 11.65, 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 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 11.65, 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 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 11.65, 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 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 11.65, 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 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 11.65, 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 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 11.65, 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 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 11.65, 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 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 11.65, 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 Aug M&MFIN was trading at 290.00. The strike last trading price was 11.65, 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 Aug M&MFIN was trading at 298.75. The strike last trading price was 11.65, 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 Aug M&MFIN was trading at 300.10. The strike last trading price was 11.65, 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 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 11.65, 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 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 11.65, 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 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 11.65, 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 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
