M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
06 Sep 2024 04:11 PM IST
| M&MFIN 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 327.20 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 329.10 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 324.45 | 44.85 | 0.00 | 0 | 6,000 | 0 | ||||
| 3 Sept | 325.10 | 44.85 | 7.95 | 10,000 | 4,000 | 26,000 | ||||
| 2 Sept | 322.20 | 36.9 | 0.00 | 0 | 8,000 | 0 | ||||
| 30 Aug | 314.35 | 36.9 | 3.90 | 18,000 | 6,000 | 20,000 | ||||
| 29 Aug | 313.40 | 33 | 0.00 | 4,000 | 2,000 | 12,000 | ||||
| 28 Aug | 315.25 | 33 | 0.20 | 14,000 | -6,000 | 8,000 | ||||
| 27 Aug | 320.35 | 32.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 315.35 | 32.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 305.00 | 32.8 | 0.00 | 0 | -10,000 | 0 | ||||
| 22 Aug | 313.70 | 32.8 | 8.40 | 30,000 | -10,000 | 14,000 | ||||
| 21 Aug | 307.75 | 24.4 | 0.00 | 0 | -2,000 | 0 | ||||
| 20 Aug | 303.65 | 24.4 | 9.40 | 4,000 | 0 | 26,000 | ||||
| 19 Aug | 296.40 | 15 | 0.00 | 0 | 2,000 | 0 | ||||
| 16 Aug | 295.85 | 15 | 3.00 | 2,000 | 0 | 24,000 | ||||
| 14 Aug | 287.90 | 12 | -1.95 | 6,000 | 2,000 | 22,000 | ||||
| 13 Aug | 290.00 | 13.95 | -18.00 | 20,000 | 16,000 | 16,000 | ||||
| 12 Aug | 298.75 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 300.10 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 295.90 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 293.15 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 31.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 303.25 | 31.95 | 31.95 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 306.60 | 0 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 44.85, 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 Sept M&MFIN was trading at 329.10. The strike last trading price was 44.85, 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 Sept M&MFIN was trading at 324.45. The strike last trading price was 44.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 44.85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 26000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 36.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 36.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 20000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 33, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 8000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 32.8, 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 32.8, 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 32.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 0
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 32.8, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 14000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 24.4, 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 0
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 24.4, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 15, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 12, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 22000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 13.95, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 31.95, 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 31.95, 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 31.95, 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 31.95, 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 31.95, 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 31.95, 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 Aug M&MFIN was trading at 306.45. The strike last trading price was 31.95, 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 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 31.95, which was 31.95 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 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 Jul M&MFIN was trading at 306.60. 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 280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 327.20 | 0.6 | 0.10 | 1,92,000 | 48,000 | 9,22,000 |
| 5 Sept | 329.10 | 0.5 | -0.15 | 72,000 | -26,000 | 8,68,000 |
| 4 Sept | 324.45 | 0.65 | -0.10 | 66,000 | -10,000 | 8,92,000 |
| 3 Sept | 325.10 | 0.75 | -0.10 | 4,52,000 | 30,000 | 9,00,000 |
| 2 Sept | 322.20 | 0.85 | -0.60 | 3,40,000 | 48,000 | 8,74,000 |
| 30 Aug | 314.35 | 1.45 | -0.20 | 3,46,000 | -32,000 | 8,28,000 |
| 29 Aug | 313.40 | 1.65 | -0.35 | 1,72,000 | 1,00,000 | 8,60,000 |
| 28 Aug | 315.25 | 2 | 0.30 | 1,60,000 | -34,000 | 7,62,000 |
| 27 Aug | 320.35 | 1.7 | -0.90 | 2,70,000 | 12,000 | 7,48,000 |
| 26 Aug | 315.35 | 2.6 | -1.50 | 6,66,000 | 2,38,000 | 7,42,000 |
| 23 Aug | 305.00 | 4.1 | 1.15 | 1,72,000 | 74,000 | 5,00,000 |
| 22 Aug | 313.70 | 2.95 | -0.50 | 2,90,000 | 90,000 | 4,16,000 |
| 21 Aug | 307.75 | 3.45 | -0.15 | 1,06,000 | 12,000 | 3,26,000 |
| 20 Aug | 303.65 | 3.6 | -1.35 | 2,86,000 | 2,24,000 | 3,10,000 |
| 19 Aug | 296.40 | 4.95 | -1.30 | 48,000 | 30,000 | 84,000 |
| 16 Aug | 295.85 | 6.25 | -3.75 | 20,000 | 12,000 | 50,000 |
| 14 Aug | 287.90 | 10 | 0.00 | 4,000 | 0 | 38,000 |
| 13 Aug | 290.00 | 10 | 2.90 | 24,000 | 16,000 | 36,000 |
| 12 Aug | 298.75 | 7.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 300.10 | 7.1 | 0.00 | 0 | 2,000 | 0 |
| 8 Aug | 295.90 | 7.1 | 0.00 | 2,000 | 0 | 18,000 |
| 7 Aug | 303.80 | 7.1 | -1.10 | 4,000 | -2,000 | 16,000 |
| 6 Aug | 293.15 | 8.2 | -7.80 | 2,000 | 0 | 16,000 |
| 5 Aug | 292.60 | 16 | 9.35 | 2,000 | 0 | 14,000 |
| 1 Aug | 306.45 | 6.65 | 1.45 | 4,000 | 2,000 | 14,000 |
| 31 Jul | 303.25 | 5.2 | -5.55 | 2,000 | 0 | 10,000 |
| 18 Jul | 295.20 | 10.75 | -1.30 | 0 | 0 | 0 |
| 12 Jul | 298.20 | 12.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 302.80 | 12.05 | 12.05 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 306.60 | 0 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 922000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 868000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 892000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 900000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 0.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 874000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 828000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 860000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 762000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 1.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 748000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 2.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 238000 which increased total open position to 742000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 4.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 500000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 416000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 326000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 310000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 4.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 84000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 6.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 50000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 10, 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 38000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 10, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 36000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 7.1, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 7.1, 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 18000
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 7.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 16000
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 8.2, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 16, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 6.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 14000
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 5.2, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 18 Jul M&MFIN was trading at 295.20. The strike last trading price was 10.75, which was -1.30 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 12.05, 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 12.05, which was 12.05 higher 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 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 Jul M&MFIN was trading at 306.60. 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