M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 15.35 | -0.55 | 80,000 | 8,000 | 2,58,000 | ||||
| 17 Sept | 327.60 | 15.9 | -2.30 | 2,76,000 | 1,08,000 | 4,76,000 | ||||
|
|
||||||||||
| 16 Sept | 331.00 | 18.2 | -2.40 | 72,000 | -16,000 | 3,54,000 | ||||
| 13 Sept | 332.95 | 20.6 | 1.90 | 1,18,000 | 4,000 | 3,68,000 | ||||
| 12 Sept | 331.45 | 18.7 | 5.05 | 1,12,000 | -20,000 | 3,68,000 | ||||
| 11 Sept | 322.40 | 13.65 | -1.90 | 38,000 | -2,000 | 3,86,000 | ||||
| 10 Sept | 325.65 | 15.55 | 0.30 | 70,000 | -6,000 | 3,90,000 | ||||
| 9 Sept | 324.50 | 15.25 | -0.05 | 1,58,000 | 20,000 | 3,90,000 | ||||
| 6 Sept | 327.20 | 15.3 | -1.95 | 2,28,000 | -6,000 | 3,70,000 | ||||
| 5 Sept | 329.10 | 17.25 | 1.40 | 1,28,000 | -42,000 | 3,72,000 | ||||
| 4 Sept | 324.45 | 15.85 | 0.65 | 2,64,000 | -12,000 | 4,16,000 | ||||
| 3 Sept | 325.10 | 15.2 | 0.20 | 7,96,000 | -36,000 | 4,32,000 | ||||
| 2 Sept | 322.20 | 15 | 4.20 | 9,30,000 | -72,000 | 4,70,000 | ||||
| 30 Aug | 314.35 | 10.8 | -0.60 | 7,36,000 | 70,000 | 5,40,000 | ||||
| 29 Aug | 313.40 | 11.4 | 1.10 | 5,86,000 | 48,000 | 4,58,000 | ||||
| 28 Aug | 315.25 | 10.3 | -2.45 | 2,44,000 | 66,000 | 4,08,000 | ||||
| 27 Aug | 320.35 | 12.75 | 1.85 | 5,94,000 | -34,000 | 3,44,000 | ||||
| 26 Aug | 315.35 | 10.9 | 3.65 | 8,50,000 | 84,000 | 3,92,000 | ||||
| 23 Aug | 305.00 | 7.25 | -3.35 | 3,32,000 | 1,64,000 | 3,08,000 | ||||
| 22 Aug | 313.70 | 10.6 | 3.15 | 5,66,000 | 1,18,000 | 1,42,000 | ||||
| 21 Aug | 307.75 | 7.45 | 2.20 | 26,000 | 14,000 | 20,000 | ||||
| 20 Aug | 303.65 | 5.25 | 1.65 | 6,000 | 0 | 4,000 | ||||
| 19 Aug | 296.40 | 3.6 | -0.65 | 2,000 | 0 | 4,000 | ||||
| 16 Aug | 295.85 | 4.25 | -6.00 | 2,000 | 0 | 2,000 | ||||
| 12 Aug | 298.75 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 10.25 | -0.05 | 2,000 | 0 | 0 | ||||
| 31 Jul | 303.25 | 10.3 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 315 expiring on 26SEP2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 15.35, 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 258000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 15.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 476000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 18.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 354000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 20.6, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 368000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 18.7, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 368000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 13.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 386000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 15.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 390000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 15.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 390000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 15.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 370000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 17.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 372000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 15.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 416000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 15.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 432000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 15, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 470000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 10.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 540000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 11.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 458000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 10.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 408000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 12.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 344000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 10.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 392000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 7.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 164000 which increased total open position to 308000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 10.6, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 118000 which increased total open position to 142000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 7.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 20000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 5.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 16 Aug M&MFIN was trading at 295.85. The strike last trading price was 4.25, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 10.25, 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 10.25, 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 10.25, 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 10.25, which was -0.05 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 10.3, 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 315 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 1.8 | 0.10 | 3,82,000 | 6,000 | 4,74,000 |
| 17 Sept | 327.60 | 1.7 | 0.00 | 1,82,000 | 44,000 | 4,70,000 |
| 16 Sept | 331.00 | 1.7 | -0.15 | 2,26,000 | -22,000 | 4,20,000 |
| 13 Sept | 332.95 | 1.85 | -0.50 | 3,70,000 | 28,000 | 4,46,000 |
| 12 Sept | 331.45 | 2.35 | -1.95 | 3,86,000 | -12,000 | 4,20,000 |
| 11 Sept | 322.40 | 4.3 | 0.20 | 2,92,000 | 4,000 | 4,34,000 |
| 10 Sept | 325.65 | 4.1 | -0.60 | 4,06,000 | 22,000 | 4,32,000 |
| 9 Sept | 324.50 | 4.7 | -0.60 | 4,48,000 | 26,000 | 4,12,000 |
| 6 Sept | 327.20 | 5.3 | 0.75 | 5,56,000 | -40,000 | 3,88,000 |
| 5 Sept | 329.10 | 4.55 | -1.15 | 3,78,000 | 20,000 | 4,32,000 |
| 4 Sept | 324.45 | 5.7 | -0.80 | 3,90,000 | -18,000 | 4,14,000 |
| 3 Sept | 325.10 | 6.5 | -0.10 | 9,86,000 | 40,000 | 4,34,000 |
| 2 Sept | 322.20 | 6.6 | -3.75 | 10,18,000 | 1,02,000 | 3,98,000 |
| 30 Aug | 314.35 | 10.35 | 0.10 | 4,10,000 | 78,000 | 2,96,000 |
| 29 Aug | 313.40 | 10.25 | -2.90 | 2,62,000 | 12,000 | 2,18,000 |
| 28 Aug | 315.25 | 13.15 | 1.75 | 2,90,000 | 96,000 | 2,26,000 |
| 27 Aug | 320.35 | 11.4 | -2.95 | 3,08,000 | 8,000 | 1,30,000 |
| 26 Aug | 315.35 | 14.35 | -6.90 | 2,32,000 | 48,000 | 1,24,000 |
| 23 Aug | 305.00 | 21.25 | 5.25 | 28,000 | 10,000 | 76,000 |
| 22 Aug | 313.70 | 16 | -2.80 | 1,64,000 | 20,000 | 66,000 |
| 21 Aug | 307.75 | 18.8 | -12.75 | 46,000 | 44,000 | 44,000 |
| 20 Aug | 303.65 | 31.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 296.40 | 31.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 295.85 | 31.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 31.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 31.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 31.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 306.45 | 31.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 303.25 | 31.55 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 315 expiring on 26SEP2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 474000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 470000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 420000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 1.85, 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 446000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 2.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 420000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 4.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 434000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 4.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 432000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 4.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 412000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 5.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 388000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 432000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 5.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 414000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 6.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 434000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 6.6, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 398000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 10.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 296000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 10.25, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 218000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 13.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 226000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 11.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 130000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 14.35, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 124000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 21.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 76000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 16, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 66000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 18.8, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 44000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0