M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
M&MFIN 285 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 327.50 | 35.3 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 327.60 | 35.3 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 331.00 | 35.3 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 332.95 | 35.3 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 331.45 | 35.3 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 322.40 | 35.3 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 325.65 | 35.3 | 0.00 | 0 | 2,000 | 0 | ||||
9 Sept | 324.50 | 35.3 | -3.70 | 2,000 | 0 | 0 | ||||
6 Sept | 327.20 | 39 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 329.10 | 39 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 324.45 | 39 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 325.10 | 39 | 0.00 | 0 | -2,000 | 0 | ||||
2 Sept | 322.20 | 39 | 11.00 | 2,000 | 0 | 2,000 | ||||
30 Aug | 314.35 | 28 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 313.40 | 28 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 315.25 | 28 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 320.35 | 28 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 315.35 | 28 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 305.00 | 28 | 0.00 | 0 | 2,000 | 0 | ||||
22 Aug | 313.70 | 28 | 5.35 | 2,000 | 0 | 0 | ||||
21 Aug | 307.75 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 303.65 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 296.40 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Aug | 295.85 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 287.90 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 290.00 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 298.75 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 300.10 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 295.90 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 303.80 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 293.15 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 292.60 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 306.45 | 22.65 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 303.25 | 22.65 | 0 | 0 | 0 |
For M&M Fin. Services Ltd - strike price 285 expiring on 26SEP2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 35.3, 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 35.3, 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 35.3, 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 35.3, 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 35.3, 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 35.3, 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 35.3, 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 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 35.3, which was -3.70 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 39, 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 39, 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 39, 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 39, 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 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 39, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 28, which was 5.35 higher 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 Aug M&MFIN was trading at 306.45. The strike last trading price was 22.65, 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 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
M&MFIN 285 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Sept | 327.50 | 0.35 | 0.00 | 0 | -4,000 | 0 |
17 Sept | 327.60 | 0.35 | 0.05 | 6,000 | -4,000 | 90,000 |
16 Sept | 331.00 | 0.3 | 0.00 | 12,000 | 0 | 96,000 |
13 Sept | 332.95 | 0.3 | -0.05 | 20,000 | -14,000 | 98,000 |
12 Sept | 331.45 | 0.35 | -0.15 | 4,000 | 0 | 1,16,000 |
11 Sept | 322.40 | 0.5 | -0.10 | 24,000 | 2,000 | 1,16,000 |
10 Sept | 325.65 | 0.6 | -0.15 | 6,000 | 0 | 1,18,000 |
9 Sept | 324.50 | 0.75 | -0.10 | 20,000 | -8,000 | 1,16,000 |
6 Sept | 327.20 | 0.85 | 0.20 | 94,000 | -4,000 | 1,34,000 |
5 Sept | 329.10 | 0.65 | -0.15 | 74,000 | -16,000 | 1,38,000 |
4 Sept | 324.45 | 0.8 | -0.05 | 94,000 | -18,000 | 1,56,000 |
3 Sept | 325.10 | 0.85 | -0.20 | 1,46,000 | 20,000 | 1,76,000 |
2 Sept | 322.20 | 1.05 | -0.90 | 1,84,000 | 48,000 | 1,56,000 |
30 Aug | 314.35 | 1.95 | -0.20 | 1,24,000 | -38,000 | 1,08,000 |
29 Aug | 313.40 | 2.15 | -0.15 | 6,000 | 0 | 1,42,000 |
28 Aug | 315.25 | 2.3 | 0.10 | 34,000 | 0 | 1,42,000 |
27 Aug | 320.35 | 2.2 | -1.30 | 66,000 | 0 | 1,44,000 |
26 Aug | 315.35 | 3.5 | -1.20 | 56,000 | 26,000 | 1,44,000 |
23 Aug | 305.00 | 4.7 | 0.60 | 2,000 | 0 | 1,18,000 |
22 Aug | 313.70 | 4.1 | -0.65 | 1,24,000 | 86,000 | 1,18,000 |
21 Aug | 307.75 | 4.75 | -0.60 | 20,000 | 12,000 | 30,000 |
20 Aug | 303.65 | 5.35 | -1.50 | 20,000 | 6,000 | 8,000 |
19 Aug | 296.40 | 6.85 | -7.40 | 2,000 | 0 | 0 |
16 Aug | 295.85 | 14.25 | 0.00 | 0 | 0 | 0 |
14 Aug | 287.90 | 14.25 | 0.00 | 0 | 0 | 0 |
13 Aug | 290.00 | 14.25 | 0.00 | 0 | 0 | 0 |
12 Aug | 298.75 | 14.25 | 0.00 | 0 | 0 | 0 |
9 Aug | 300.10 | 14.25 | 0.00 | 0 | 0 | 0 |
8 Aug | 295.90 | 14.25 | 0.00 | 0 | 0 | 0 |
7 Aug | 303.80 | 14.25 | 0.00 | 0 | 0 | 0 |
6 Aug | 293.15 | 14.25 | 0.00 | 0 | 0 | 0 |
5 Aug | 292.60 | 14.25 | 0.00 | 0 | 0 | 0 |
1 Aug | 306.45 | 14.25 | 0.00 | 0 | 0 | 0 |
31 Jul | 303.25 | 14.25 | 0 | 0 | 0 |
For M&M Fin. Services Ltd - strike price 285 expiring on 26SEP2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 90000
On 16 Sept M&MFIN was trading at 331.00. 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 0 which decreased total open position to 96000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 98000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 116000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118000
On 9 Sept M&MFIN was trading at 324.50. 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 -8000 which decreased total open position to 116000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 134000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 138000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 156000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 176000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 1.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 156000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 108000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 2.2, 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 144000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 3.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 144000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 4.7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118000
On 22 Aug M&MFIN was trading at 313.70. 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 86000 which increased total open position to 118000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 4.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 30000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 5.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 6.85, which was -7.40 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0