M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
M&MFIN 295 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Sept | 327.50 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 327.60 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 331.00 | 37.6 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 332.95 | 37.6 | 0.00 | 0 | -8,000 | 0 | ||||
12 Sept | 331.45 | 37.6 | 6.00 | 16,000 | -6,000 | 56,000 | ||||
11 Sept | 322.40 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 325.65 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 324.50 | 31.6 | 3.00 | 6,000 | 0 | 62,000 | ||||
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 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 37.6, 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 37.6, 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 37.6, 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 37.6, 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 0
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 37.6, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 56000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 31.6, 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 31.6, 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 31.6, 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 62000
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 |
18 Sept | 327.50 | 0.35 | -0.05 | 8,000 | -2,000 | 1,34,000 |
17 Sept | 327.60 | 0.4 | -0.05 | 24,000 | -2,000 | 1,40,000 |
16 Sept | 331.00 | 0.45 | 0.05 | 2,000 | 0 | 1,44,000 |
13 Sept | 332.95 | 0.4 | -0.15 | 42,000 | -14,000 | 1,42,000 |
12 Sept | 331.45 | 0.55 | -0.45 | 1,14,000 | -8,000 | 1,62,000 |
11 Sept | 322.40 | 1 | 0.05 | 1,22,000 | -42,000 | 1,72,000 |
10 Sept | 325.65 | 0.95 | -0.10 | 50,000 | 2,000 | 2,12,000 |
9 Sept | 324.50 | 1.05 | -0.35 | 1,22,000 | -36,000 | 2,12,000 |
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 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 134000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 140000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 0.45, 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 144000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 142000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 162000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 172000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 0.95, 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 212000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 212000
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