M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
06 Sep 2024 04:11 PM IST
| M&MFIN 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 327.20 | 21.3 | -3.60 | 22,000 | -8,000 | 88,000 | ||||
| 5 Sept | 329.10 | 24.9 | 1.60 | 18,000 | -8,000 | 98,000 | ||||
| 4 Sept | 324.45 | 23.3 | 1.30 | 54,000 | 0 | 1,06,000 | ||||
|
|
||||||||||
| 3 Sept | 325.10 | 22 | 0.50 | 40,000 | 10,000 | 1,08,000 | ||||
| 2 Sept | 322.20 | 21.5 | 5.00 | 66,000 | -8,000 | 94,000 | ||||
| 30 Aug | 314.35 | 16.5 | -0.50 | 66,000 | 28,000 | 1,02,000 | ||||
| 29 Aug | 313.40 | 17 | 1.90 | 72,000 | -18,000 | 74,000 | ||||
| 28 Aug | 315.25 | 15.1 | -3.00 | 50,000 | -6,000 | 90,000 | ||||
| 27 Aug | 320.35 | 18.1 | 2.15 | 1,04,000 | -30,000 | 1,00,000 | ||||
| 26 Aug | 315.35 | 15.95 | 4.85 | 1,12,000 | -10,000 | 1,30,000 | ||||
| 23 Aug | 305.00 | 11.1 | -4.50 | 52,000 | 14,000 | 1,38,000 | ||||
| 22 Aug | 313.70 | 15.6 | 4.10 | 2,64,000 | -22,000 | 1,24,000 | ||||
| 21 Aug | 307.75 | 11.5 | 1.85 | 1,26,000 | 42,000 | 1,48,000 | ||||
| 20 Aug | 303.65 | 9.65 | 4.15 | 1,54,000 | 8,000 | 1,06,000 | ||||
| 19 Aug | 296.40 | 5.5 | 0.00 | 0 | 8,000 | 0 | ||||
| 16 Aug | 295.85 | 5.5 | 1.50 | 18,000 | 8,000 | 98,000 | ||||
| 14 Aug | 287.90 | 4 | -1.50 | 24,000 | 8,000 | 88,000 | ||||
| 13 Aug | 290.00 | 5.5 | -2.70 | 1,06,000 | 58,000 | 80,000 | ||||
| 12 Aug | 298.75 | 8.2 | 0.00 | 0 | 2,000 | 0 | ||||
| 9 Aug | 300.10 | 8.2 | -0.10 | 2,000 | 0 | 20,000 | ||||
| 8 Aug | 295.90 | 8.3 | -1.50 | 6,000 | 4,000 | 18,000 | ||||
| 7 Aug | 303.80 | 9.8 | 2.20 | 10,000 | 4,000 | 12,000 | ||||
| 6 Aug | 293.15 | 7.6 | -1.10 | 4,000 | 2,000 | 6,000 | ||||
| 5 Aug | 292.60 | 8.7 | 0.00 | 0 | 2,000 | 0 | ||||
| 2 Aug | 305.45 | 8.7 | -3.55 | 2,000 | 0 | 2,000 | ||||
| 1 Aug | 306.45 | 12.25 | -1.40 | 2,000 | 0 | 0 | ||||
| 31 Jul | 303.25 | 13.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 304.00 | 13.65 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 305 expiring on 26SEP2024
Delta for 305 CE is -
Historical price for 305 CE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 21.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 88000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 24.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 98000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 23.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 22, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 108000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 21.5, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 94000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 16.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 102000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 17, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 74000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 15.1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 90000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 18.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 100000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 15.95, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 130000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 11.1, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 138000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 15.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 124000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 11.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 148000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 9.65, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 106000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 5.5, 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 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 5.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 98000
On 14 Aug M&MFIN was trading at 287.90. The strike last trading price was 4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 88000
On 13 Aug M&MFIN was trading at 290.00. The strike last trading price was 5.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 80000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 8.2, 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 Aug M&MFIN was trading at 300.10. The strike last trading price was 8.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 8 Aug M&MFIN was trading at 295.90. The strike last trading price was 8.3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 18000
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 9.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 6 Aug M&MFIN was trading at 293.15. The strike last trading price was 7.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 8.7, 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 2 Aug M&MFIN was trading at 305.45. The strike last trading price was 8.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 12.25, which was -1.40 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 13.65, 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 Jul M&MFIN was trading at 304.00. The strike last trading price was 13.65, 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 305 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 327.20 | 2.7 | 0.50 | 4,08,000 | 70,000 | 3,32,000 |
| 5 Sept | 329.10 | 2.2 | -0.75 | 1,80,000 | -10,000 | 2,62,000 |
| 4 Sept | 324.45 | 2.95 | -0.50 | 1,88,000 | 14,000 | 2,74,000 |
| 3 Sept | 325.10 | 3.45 | -0.25 | 4,70,000 | 82,000 | 2,60,000 |
| 2 Sept | 322.20 | 3.7 | -2.40 | 3,74,000 | 18,000 | 1,80,000 |
| 30 Aug | 314.35 | 6.1 | -0.50 | 1,28,000 | 12,000 | 1,62,000 |
| 29 Aug | 313.40 | 6.6 | -1.40 | 78,000 | 32,000 | 1,48,000 |
| 28 Aug | 315.25 | 8 | 1.40 | 94,000 | 34,000 | 1,18,000 |
| 27 Aug | 320.35 | 6.6 | -2.70 | 2,42,000 | 6,000 | 86,000 |
| 26 Aug | 315.35 | 9.3 | -5.40 | 1,06,000 | 40,000 | 82,000 |
| 23 Aug | 305.00 | 14.7 | 3.70 | 40,000 | 12,000 | 40,000 |
| 22 Aug | 313.70 | 11 | -1.90 | 42,000 | -4,000 | 26,000 |
| 21 Aug | 307.75 | 12.9 | -1.10 | 12,000 | 4,000 | 28,000 |
| 20 Aug | 303.65 | 14 | -3.00 | 12,000 | 8,000 | 22,000 |
| 19 Aug | 296.40 | 17 | 3.00 | 12,000 | 10,000 | 12,000 |
| 16 Aug | 295.85 | 14 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 287.90 | 14 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 290.00 | 14 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 14 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 300.10 | 14 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 295.90 | 14 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 14 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 293.15 | 14 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 14 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 305.45 | 14 | 0.00 | 0 | 2,000 | 0 |
| 1 Aug | 306.45 | 14 | -11.00 | 2,000 | 0 | 0 |
| 31 Jul | 303.25 | 25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 304.00 | 25 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 305 expiring on 26SEP2024
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 2.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 332000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 262000
On 4 Sept M&MFIN was trading at 324.45. 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 14000 which increased total open position to 274000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 260000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 3.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 180000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 6.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 162000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 6.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 148000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 8, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 118000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 6.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 86000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 9.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 82000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 14.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 40000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 11, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 26000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 12.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 14, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 22000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 17, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 14, 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, 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, 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, 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, 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, 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, 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, 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, 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 Aug M&MFIN was trading at 305.45. The strike last trading price was 14, 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 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 14, which was -11.00 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 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 30 Jul M&MFIN was trading at 304.00. The strike last trading price was 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