M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
06 Sep 2024 04:11 PM IST
| M&MFIN 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 327.20 | 28.6 | -5.70 | 22,000 | 2,000 | 58,000 | ||||
| 5 Sept | 329.10 | 34.3 | 2.30 | 8,000 | 4,000 | 56,000 | ||||
| 4 Sept | 324.45 | 32 | 1.50 | 14,000 | 2,000 | 52,000 | ||||
| 3 Sept | 325.10 | 30.5 | 1.25 | 18,000 | 10,000 | 48,000 | ||||
| 2 Sept | 322.20 | 29.25 | 5.50 | 20,000 | 10,000 | 40,000 | ||||
| 30 Aug | 314.35 | 23.75 | -0.25 | 10,000 | 6,000 | 28,000 | ||||
|
|
||||||||||
| 29 Aug | 313.40 | 24 | 1.00 | 22,000 | -2,000 | 2,000 | ||||
| 28 Aug | 315.25 | 23 | 1.60 | 6,000 | -4,000 | 2,000 | ||||
| 27 Aug | 320.35 | 21.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 315.35 | 21.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 305.00 | 21.4 | 0.00 | 0 | -2,000 | 0 | ||||
| 22 Aug | 313.70 | 21.4 | 7.00 | 8,000 | -2,000 | 6,000 | ||||
| 21 Aug | 307.75 | 14.4 | 5.40 | 4,000 | 0 | 8,000 | ||||
| 20 Aug | 303.65 | 9 | 0.00 | 0 | 2,000 | 0 | ||||
| 19 Aug | 296.40 | 9 | 1.00 | 2,000 | 0 | 6,000 | ||||
| 16 Aug | 295.85 | 8 | -4.50 | 4,000 | 0 | 2,000 | ||||
| 14 Aug | 287.90 | 12.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 290.00 | 12.5 | 0.00 | 0 | 2,000 | 0 | ||||
| 12 Aug | 298.75 | 12.5 | -5.25 | 2,000 | 0 | 0 | ||||
| 9 Aug | 300.10 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 295.90 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 293.15 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 303.25 | 17.75 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 295 expiring on 26SEP2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 28.6, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 58000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 34.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 56000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 32, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 52000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 30.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 48000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 29.25, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 40000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 23.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 28000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 24, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 2000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 23, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 2000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 21.4, 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 21.4, 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 21.4, 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 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 21.4, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 6000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 14.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 9, 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 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 12.5, 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 12.5, 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 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 12.5, which was -5.25 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 17.75, 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 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 17.75, 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 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 17.75, 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 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 17.75, 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 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 17.75, 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 Aug M&MFIN was trading at 306.45. The strike last trading price was 17.75, 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 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 17.75, 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 295 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 327.20 | 1.4 | 0.30 | 2,56,000 | -8,000 | 2,54,000 |
| 5 Sept | 329.10 | 1.1 | -0.40 | 1,24,000 | -24,000 | 2,62,000 |
| 4 Sept | 324.45 | 1.5 | -0.20 | 1,70,000 | 46,000 | 2,88,000 |
| 3 Sept | 325.10 | 1.7 | -0.25 | 3,98,000 | 40,000 | 2,42,000 |
| 2 Sept | 322.20 | 1.95 | -1.45 | 3,44,000 | 20,000 | 2,02,000 |
| 30 Aug | 314.35 | 3.4 | -0.65 | 1,20,000 | 16,000 | 1,82,000 |
| 29 Aug | 313.40 | 4.05 | -0.55 | 46,000 | 8,000 | 1,62,000 |
| 28 Aug | 315.25 | 4.6 | 0.80 | 88,000 | 34,000 | 1,52,000 |
| 27 Aug | 320.35 | 3.8 | -2.00 | 1,20,000 | 56,000 | 1,20,000 |
| 26 Aug | 315.35 | 5.8 | -3.20 | 24,000 | 4,000 | 66,000 |
| 23 Aug | 305.00 | 9 | 2.15 | 14,000 | 0 | 60,000 |
| 22 Aug | 313.70 | 6.85 | -1.15 | 80,000 | 32,000 | 62,000 |
| 21 Aug | 307.75 | 8 | -11.20 | 34,000 | 20,000 | 20,000 |
| 20 Aug | 303.65 | 19.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 296.40 | 19.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 295.85 | 19.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 287.90 | 19.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 290.00 | 19.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 19.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 300.10 | 19.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 295.90 | 19.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 19.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 293.15 | 19.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 19.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 306.45 | 19.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 303.25 | 19.2 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 295 expiring on 26SEP2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 254000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 262000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 288000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 242000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 202000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 182000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 4.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 162000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 4.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 152000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 3.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 120000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 5.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 66000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 62000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 19.2, 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 0
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 19.2, 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 0
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 19.2, 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 0
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 19.2, 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 0
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 19.2, 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 0
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 19.2, 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 0
On 9 Aug M&MFIN was trading at 300.10. The strike last trading price was 19.2, 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 0
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 19.2, 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 0
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 19.2, 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 0
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 19.2, 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 0
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 19.2, 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 0
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 19.2, 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 0
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0