M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 327.60 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 331.00 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 332.95 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 331.45 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 322.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 325.65 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 324.50 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 327.20 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 329.10 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 324.45 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 325.10 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 322.20 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 314.35 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 313.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 315.25 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 320.35 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 315.35 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 305.00 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 313.70 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 307.75 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 303.65 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 296.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 295.85 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 300.10 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 293.15 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 292.60 | 38.65 | 38.65 | 0 | 0 | 0 | ||||
| 18 Jul | 295.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 300.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 303.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 302.45 | 0 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 270 expiring on 26SEP2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 M&MFIN was trading at 332.95. The strike last trading price was 38.65, 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 M&MFIN was trading at 331.45. The strike last trading price was 38.65, 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 38.65, 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 M&MFIN was trading at 325.65. The strike last trading price was 38.65, 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 M&MFIN was trading at 324.50. The strike last trading price was 38.65, 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 Sept M&MFIN was trading at 327.20. The strike last trading price was 38.65, 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 Sept M&MFIN was trading at 329.10. The strike last trading price was 38.65, 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 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 38.65, 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 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 38.65, 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 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 38.65, 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 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, 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 38.65, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul M&MFIN was trading at 295.20. 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 Jul M&MFIN was trading at 298.20. 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 Jul M&MFIN was trading at 302.80. 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 5 Jul M&MFIN was trading at 300.50. 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 4 Jul M&MFIN was trading at 298.20. 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 3 Jul M&MFIN was trading at 303.40. 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 2 Jul M&MFIN was trading at 302.45. 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 Sept | 327.50 | 0.2 | 0.00 | 14,000 | -8,000 | 2,30,000 |
| 17 Sept | 327.60 | 0.2 | 0.00 | 4,000 | 0 | 2,42,000 |
| 16 Sept | 331.00 | 0.2 | 0.00 | 4,000 | 0 | 2,44,000 |
| 13 Sept | 332.95 | 0.2 | -0.10 | 14,000 | -6,000 | 2,44,000 |
| 12 Sept | 331.45 | 0.3 | 0.05 | 4,000 | 0 | 2,48,000 |
| 11 Sept | 322.40 | 0.25 | 0.00 | 6,000 | -2,000 | 2,52,000 |
| 10 Sept | 325.65 | 0.25 | -0.10 | 14,000 | -8,000 | 2,54,000 |
| 9 Sept | 324.50 | 0.35 | 0.10 | 28,000 | -12,000 | 2,64,000 |
| 6 Sept | 327.20 | 0.25 | -0.05 | 50,000 | -12,000 | 2,90,000 |
| 5 Sept | 329.10 | 0.3 | 0.00 | 26,000 | -12,000 | 3,06,000 |
| 4 Sept | 324.45 | 0.3 | 0.00 | 34,000 | -6,000 | 3,20,000 |
| 3 Sept | 325.10 | 0.3 | -0.15 | 64,000 | -40,000 | 3,28,000 |
| 2 Sept | 322.20 | 0.45 | -0.40 | 1,30,000 | 6,000 | 3,74,000 |
| 30 Aug | 314.35 | 0.85 | -0.10 | 1,34,000 | 16,000 | 3,76,000 |
| 29 Aug | 313.40 | 0.95 | 0.10 | 1,18,000 | -2,000 | 3,54,000 |
| 28 Aug | 315.25 | 0.85 | 0.00 | 4,000 | 0 | 3,58,000 |
| 27 Aug | 320.35 | 0.85 | -0.65 | 1,52,000 | -34,000 | 3,58,000 |
| 26 Aug | 315.35 | 1.5 | -0.60 | 3,36,000 | 1,18,000 | 3,92,000 |
| 23 Aug | 305.00 | 2.1 | 0.70 | 2,16,000 | 1,26,000 | 2,70,000 |
| 22 Aug | 313.70 | 1.4 | -0.45 | 98,000 | 36,000 | 1,60,000 |
| 21 Aug | 307.75 | 1.85 | 0.25 | 1,40,000 | 1,02,000 | 1,24,000 |
| 20 Aug | 303.65 | 1.6 | -0.90 | 12,000 | 0 | 22,000 |
| 19 Aug | 296.40 | 2.5 | -0.95 | 18,000 | 2,000 | 6,000 |
| 16 Aug | 295.85 | 3.45 | -4.10 | 6,000 | 4,000 | 4,000 |
| 9 Aug | 300.10 | 7.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 7.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 293.15 | 7.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 7.55 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 295.20 | 7.55 | -0.95 | 0 | 0 | 0 |
| 12 Jul | 298.20 | 8.5 | -0.35 | 0 | 0 | 0 |
| 8 Jul | 302.80 | 8.85 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 300.50 | 8.85 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 298.20 | 8.85 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 303.40 | 8.85 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 302.45 | 8.85 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 270 expiring on 26SEP2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 230000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 0.2, 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 242000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 0.2, 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 244000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 244000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 252000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 254000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 264000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 290000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 306000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 320000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 328000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 374000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 376000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 354000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 0.85, 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 358000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 358000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 392000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 2.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 270000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 160000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 124000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 1.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 3.45, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 9 Aug M&MFIN was trading at 300.10. The strike last trading price was 7.55, 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 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 7.55, 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 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 7.55, 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 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 7.55, 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 18 Jul M&MFIN was trading at 295.20. The strike last trading price was 7.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 8.5, 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 0
On 8 Jul M&MFIN was trading at 302.80. The strike last trading price was 8.85, 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 Jul M&MFIN was trading at 300.50. The strike last trading price was 8.85, 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 Jul M&MFIN was trading at 298.20. The strike last trading price was 8.85, 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 Jul M&MFIN was trading at 303.40. The strike last trading price was 8.85, 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 Jul M&MFIN was trading at 302.45. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0