M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 327.50 | 10.95 | -0.70 | 2,90,000 | -22,000 | 5,06,000 | ||||
| 17 Sept | 327.60 | 11.65 | -2.45 | 2,68,000 | 0 | 5,28,000 | ||||
| 16 Sept | 331.00 | 14.1 | -2.40 | 2,98,000 | -20,000 | 5,28,000 | ||||
| 13 Sept | 332.95 | 16.5 | 1.55 | 5,64,000 | -44,000 | 5,48,000 | ||||
| 12 Sept | 331.45 | 14.95 | 4.45 | 9,58,000 | -78,000 | 5,94,000 | ||||
| 11 Sept | 322.40 | 10.5 | -1.75 | 5,02,000 | -24,000 | 6,70,000 | ||||
| 10 Sept | 325.65 | 12.25 | 0.30 | 4,38,000 | -22,000 | 6,94,000 | ||||
| 9 Sept | 324.50 | 11.95 | -0.20 | 11,46,000 | -70,000 | 6,92,000 | ||||
| 6 Sept | 327.20 | 12.15 | -1.65 | 15,08,000 | -80,000 | 7,70,000 | ||||
| 5 Sept | 329.10 | 13.8 | 0.50 | 11,82,000 | -1,86,000 | 8,52,000 | ||||
| 4 Sept | 324.45 | 13.3 | 1.00 | 12,58,000 | -68,000 | 10,36,000 | ||||
| 3 Sept | 325.10 | 12.3 | 0.30 | 62,46,000 | -3,02,000 | 11,70,000 | ||||
| 2 Sept | 322.20 | 12 | 3.45 | 59,30,000 | -40,000 | 15,28,000 | ||||
| 30 Aug | 314.35 | 8.55 | -0.65 | 18,28,000 | 92,000 | 15,78,000 | ||||
| 29 Aug | 313.40 | 9.2 | 0.80 | 16,76,000 | -32,000 | 14,96,000 | ||||
| 28 Aug | 315.25 | 8.4 | -2.10 | 14,58,000 | 2,90,000 | 15,28,000 | ||||
| 27 Aug | 320.35 | 10.5 | 1.80 | 43,58,000 | -54,000 | 12,34,000 | ||||
| 26 Aug | 315.35 | 8.7 | 2.55 | 20,26,000 | 2,32,000 | 12,92,000 | ||||
| 23 Aug | 305.00 | 6.15 | -2.80 | 9,20,000 | 4,12,000 | 10,54,000 | ||||
| 22 Aug | 313.70 | 8.95 | 2.60 | 17,66,000 | 4,50,000 | 6,42,000 | ||||
| 21 Aug | 307.75 | 6.35 | 1.35 | 2,36,000 | 84,000 | 1,92,000 | ||||
| 20 Aug | 303.65 | 5 | 1.65 | 1,88,000 | 94,000 | 1,08,000 | ||||
| 19 Aug | 296.40 | 3.35 | -9.70 | 14,000 | 0 | 0 | ||||
| 12 Aug | 298.75 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 303.25 | 13.05 | -4.95 | 0 | 0 | 0 | ||||
| 12 Jul | 298.20 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 302.80 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 300.50 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 298.20 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 303.40 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 302.45 | 18 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 320 expiring on 26SEP2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 10.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 506000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 11.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 528000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 14.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 528000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 16.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 548000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 14.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 594000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 10.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 670000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 12.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 694000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 11.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 692000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 12.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 770000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 13.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -186000 which decreased total open position to 852000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 13.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 1036000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 12.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -302000 which decreased total open position to 1170000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 12, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1528000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 8.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 1578000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 9.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 1496000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 8.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 1528000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 10.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 1234000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 8.7, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 232000 which increased total open position to 1292000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 6.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 412000 which increased total open position to 1054000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 8.95, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 642000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 6.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 192000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 108000
On 19 Aug M&MFIN was trading at 296.40. The strike last trading price was 3.35, which was -9.70 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 18, 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 Jul M&MFIN was trading at 302.80. The strike last trading price was 18, 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 Jul M&MFIN was trading at 300.50. The strike last trading price was 18, 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 Jul M&MFIN was trading at 298.20. The strike last trading price was 18, 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 Jul M&MFIN was trading at 303.40. The strike last trading price was 18, 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 Jul M&MFIN was trading at 302.45. The strike last trading price was 18, 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 320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 3.05 | 0.30 | 8,56,000 | 8,000 | 7,00,000 |
| 17 Sept | 327.60 | 2.75 | 0.15 | 4,60,000 | -88,000 | 6,90,000 |
| 16 Sept | 331.00 | 2.6 | -0.25 | 17,44,000 | -6,000 | 7,74,000 |
| 13 Sept | 332.95 | 2.85 | -0.60 | 7,56,000 | 30,000 | 7,62,000 |
| 12 Sept | 331.45 | 3.45 | -2.65 | 13,46,000 | 74,000 | 7,50,000 |
| 11 Sept | 322.40 | 6.1 | 0.35 | 7,06,000 | 32,000 | 6,76,000 |
| 10 Sept | 325.65 | 5.75 | -0.75 | 7,34,000 | 92,000 | 6,36,000 |
| 9 Sept | 324.50 | 6.5 | -0.55 | 8,84,000 | -54,000 | 5,44,000 |
| 6 Sept | 327.20 | 7.05 | 0.85 | 17,50,000 | -88,000 | 6,00,000 |
| 5 Sept | 329.10 | 6.2 | -1.25 | 6,68,000 | 74,000 | 6,92,000 |
| 4 Sept | 324.45 | 7.45 | -1.20 | 8,88,000 | 78,000 | 6,20,000 |
| 3 Sept | 325.10 | 8.65 | -0.25 | 28,00,000 | 96,000 | 5,40,000 |
| 2 Sept | 322.20 | 8.9 | -4.15 | 16,08,000 | 1,44,000 | 4,66,000 |
| 30 Aug | 314.35 | 13.05 | -0.55 | 5,66,000 | 62,000 | 3,22,000 |
| 29 Aug | 313.40 | 13.6 | -2.45 | 1,68,000 | 26,000 | 2,64,000 |
| 28 Aug | 315.25 | 16.05 | 1.80 | 2,74,000 | 24,000 | 2,38,000 |
| 27 Aug | 320.35 | 14.25 | -3.00 | 5,32,000 | 94,000 | 2,14,000 |
| 26 Aug | 315.35 | 17.25 | -6.25 | 54,000 | 8,000 | 1,20,000 |
| 23 Aug | 305.00 | 23.5 | 5.80 | 42,000 | 28,000 | 1,10,000 |
| 22 Aug | 313.70 | 17.7 | -11.30 | 1,40,000 | 78,000 | 80,000 |
| 21 Aug | 307.75 | 29 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 303.65 | 29 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 296.40 | 29 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 29 | -2.25 | 2,000 | 0 | 0 |
| 7 Aug | 303.80 | 31.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 31.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 306.45 | 31.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 303.25 | 31.25 | 31.25 | 0 | 0 | 0 |
| 12 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 300.50 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 298.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 303.40 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 302.45 | 0 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 320 expiring on 26SEP2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 700000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 2.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 690000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 774000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 2.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 762000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 3.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 750000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 6.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 676000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 5.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 636000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 6.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 544000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 7.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 600000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 6.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 692000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 7.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 620000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 8.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 540000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 8.9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 466000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 13.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 322000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 13.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 264000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 16.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 238000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 14.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 94000 which increased total open position to 214000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 17.25, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 120000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 23.5, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 110000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 17.7, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 80000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 29, 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 29, 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 29, 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 29, which was -2.25 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 31.25, 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 31.25, 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 31.25, 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 31.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, 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 Jul M&MFIN was trading at 302.80. The strike last trading price was 0, 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 Jul M&MFIN was trading at 300.50. The strike last trading price was 0, 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 Jul M&MFIN was trading at 298.20. The strike last trading price was 0, 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 Jul M&MFIN was trading at 303.40. The strike last trading price was 0, 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 Jul M&MFIN was trading at 302.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0