M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 8 | -0.60 | 5,92,000 | 44,000 | 5,08,000 | ||||
| 17 Sept | 327.60 | 8.6 | -2.30 | 4,72,000 | 6,000 | 4,64,000 | ||||
| 16 Sept | 331.00 | 10.9 | -2.05 | 7,50,000 | -86,000 | 4,60,000 | ||||
| 13 Sept | 332.95 | 12.95 | 1.25 | 13,00,000 | -32,000 | 5,50,000 | ||||
| 12 Sept | 331.45 | 11.7 | 3.90 | 12,70,000 | -2,20,000 | 5,80,000 | ||||
| 11 Sept | 322.40 | 7.8 | -1.50 | 9,36,000 | -40,000 | 7,96,000 | ||||
|
|
||||||||||
| 10 Sept | 325.65 | 9.3 | -0.05 | 7,50,000 | 1,34,000 | 8,40,000 | ||||
| 9 Sept | 324.50 | 9.35 | -0.25 | 11,04,000 | 88,000 | 7,04,000 | ||||
| 6 Sept | 327.20 | 9.6 | -1.50 | 18,18,000 | 12,000 | 6,16,000 | ||||
| 5 Sept | 329.10 | 11.1 | 0.55 | 15,90,000 | -1,70,000 | 6,08,000 | ||||
| 4 Sept | 324.45 | 10.55 | 0.75 | 16,52,000 | 90,000 | 7,80,000 | ||||
| 3 Sept | 325.10 | 9.8 | 0.20 | 61,88,000 | 1,30,000 | 7,12,000 | ||||
| 2 Sept | 322.20 | 9.6 | 2.80 | 31,06,000 | 1,70,000 | 6,02,000 | ||||
| 30 Aug | 314.35 | 6.8 | -0.60 | 6,66,000 | 38,000 | 4,34,000 | ||||
| 29 Aug | 313.40 | 7.4 | 0.85 | 4,10,000 | 88,000 | 3,96,000 | ||||
| 28 Aug | 315.25 | 6.55 | -2.00 | 4,50,000 | 1,12,000 | 3,06,000 | ||||
| 27 Aug | 320.35 | 8.55 | 1.15 | 9,40,000 | 98,000 | 1,98,000 | ||||
| 26 Aug | 315.35 | 7.4 | 2.60 | 1,52,000 | 76,000 | 1,00,000 | ||||
| 23 Aug | 305.00 | 4.8 | -2.30 | 34,000 | 16,000 | 24,000 | ||||
| 22 Aug | 313.70 | 7.1 | -0.60 | 18,000 | 4,000 | 4,000 | ||||
| 21 Aug | 307.75 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 303.65 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 296.40 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.75 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 303.25 | 7.7 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 325 expiring on 26SEP2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 508000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 8.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 464000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 10.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -86000 which decreased total open position to 460000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 12.95, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 550000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 11.7, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -220000 which decreased total open position to 580000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 7.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 796000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 9.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 840000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 9.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 704000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 9.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 616000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 11.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -170000 which decreased total open position to 608000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 10.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 780000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 9.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 712000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 9.6, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 602000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 6.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 434000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 7.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 396000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 6.55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 306000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 8.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 198000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 7.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 100000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 4.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 24000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 7.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 7.7, 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 325 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 4.9 | 0.50 | 12,26,000 | 40,000 | 5,52,000 |
| 17 Sept | 327.60 | 4.4 | 0.40 | 7,66,000 | -34,000 | 5,10,000 |
| 16 Sept | 331.00 | 4 | -0.20 | 11,00,000 | 34,000 | 5,46,000 |
| 13 Sept | 332.95 | 4.2 | -0.90 | 7,54,000 | 68,000 | 5,12,000 |
| 12 Sept | 331.45 | 5.1 | -3.25 | 5,02,000 | 60,000 | 4,30,000 |
| 11 Sept | 322.40 | 8.35 | 0.45 | 3,62,000 | 10,000 | 3,72,000 |
| 10 Sept | 325.65 | 7.9 | -1.05 | 5,08,000 | 70,000 | 3,64,000 |
| 9 Sept | 324.50 | 8.95 | -0.65 | 7,34,000 | -18,000 | 2,92,000 |
| 6 Sept | 327.20 | 9.6 | 1.30 | 13,18,000 | -12,000 | 3,12,000 |
| 5 Sept | 329.10 | 8.3 | -1.45 | 9,52,000 | -6,000 | 3,22,000 |
| 4 Sept | 324.45 | 9.75 | -1.45 | 8,48,000 | 20,000 | 3,30,000 |
| 3 Sept | 325.10 | 11.2 | -0.10 | 19,70,000 | 1,30,000 | 3,08,000 |
| 2 Sept | 322.20 | 11.3 | -5.00 | 4,84,000 | 98,000 | 1,78,000 |
| 30 Aug | 314.35 | 16.3 | -0.35 | 1,26,000 | 52,000 | 80,000 |
| 29 Aug | 313.40 | 16.65 | -0.75 | 8,000 | 2,000 | 28,000 |
| 28 Aug | 315.25 | 17.4 | -6.60 | 32,000 | 20,000 | 24,000 |
| 27 Aug | 320.35 | 24 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 315.35 | 24 | 0.00 | 0 | 4,000 | 0 |
| 23 Aug | 305.00 | 24 | -14.80 | 4,000 | 2,000 | 2,000 |
| 22 Aug | 313.70 | 38.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 307.75 | 38.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 303.65 | 38.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 296.40 | 38.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 38.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 38.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 38.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 306.45 | 38.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 303.25 | 38.8 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 325 expiring on 26SEP2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 4.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 552000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 4.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 510000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 546000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 4.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 512000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 5.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 430000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 8.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 372000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 7.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 364000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 8.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 292000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 9.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 312000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 8.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 322000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 9.75, 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 330000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 11.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 308000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 11.3, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 178000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 16.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 80000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 16.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 28000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 17.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 24000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 24, 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 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 24, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 38.8, 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 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 38.8, 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 38.8, 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 38.8, 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 38.8, 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 38.8, 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 38.8, 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 38.8, 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 38.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0