M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
18 Oct 2024 10:41 AM IST
| M&MFIN 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 286.45 | 0.3 | -0.05 | 8,000 | -2,000 | 6,54,000 | ||||
|
|
||||||||||
| 17 Oct | 282.15 | 0.35 | -0.15 | 1,06,000 | -38,000 | 6,56,000 | ||||
| 16 Oct | 290.00 | 0.5 | 0.00 | 1,10,000 | -2,000 | 6,92,000 | ||||
| 15 Oct | 286.40 | 0.5 | 0.05 | 40,000 | 10,000 | 6,96,000 | ||||
| 14 Oct | 283.25 | 0.45 | -0.15 | 2,28,000 | -84,000 | 6,82,000 | ||||
| 11 Oct | 284.05 | 0.6 | -0.05 | 96,000 | -56,000 | 7,68,000 | ||||
| 10 Oct | 284.45 | 0.65 | -0.20 | 1,16,000 | 24,000 | 8,34,000 | ||||
| 9 Oct | 285.75 | 0.85 | -0.05 | 3,26,000 | 58,000 | 8,10,000 | ||||
| 8 Oct | 288.90 | 0.9 | -0.15 | 1,16,000 | 4,000 | 7,44,000 | ||||
| 7 Oct | 291.95 | 1.05 | -0.65 | 4,04,000 | 38,000 | 7,36,000 | ||||
| 4 Oct | 300.45 | 1.7 | -3.50 | 18,80,000 | 1,24,000 | 6,86,000 | ||||
| 3 Oct | 322.25 | 5.2 | -4.35 | 9,90,000 | 8,000 | 5,74,000 | ||||
| 1 Oct | 330.10 | 9.55 | -2.50 | 12,94,000 | 76,000 | 5,66,000 | ||||
| 30 Sept | 338.35 | 12.05 | 0.15 | 12,80,000 | 1,20,000 | 4,82,000 | ||||
| 27 Sept | 333.50 | 11.9 | -2.20 | 9,70,000 | 6,000 | 3,64,000 | ||||
| 26 Sept | 340.50 | 14.1 | 2.65 | 13,72,000 | 1,48,000 | 3,58,000 | ||||
| 25 Sept | 332.15 | 11.45 | 1.45 | 4,24,000 | 60,000 | 1,98,000 | ||||
| 24 Sept | 328.60 | 10 | -1.90 | 1,90,000 | 78,000 | 1,38,000 | ||||
| 23 Sept | 332.00 | 11.9 | 4.90 | 1,26,000 | 48,000 | 58,000 | ||||
| 20 Sept | 320.75 | 7 | 0.65 | 14,000 | 6,000 | 10,000 | ||||
| 19 Sept | 323.65 | 6.35 | -3.90 | 4,000 | 2,000 | 6,000 | ||||
| 18 Sept | 327.50 | 10.25 | -0.50 | 2,000 | 0 | 4,000 | ||||
| 17 Sept | 327.60 | 10.75 | -2.35 | 8,000 | 4,000 | 4,000 | ||||
| 16 Sept | 331.00 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 332.95 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 331.45 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 322.40 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 325.65 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 324.50 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 327.20 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 329.10 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 324.45 | 13.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 325.10 | 13.1 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 335 expiring on 31OCT2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 18 Oct M&MFIN was trading at 286.45. The strike last trading price was 0.3, 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 654000
On 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 656000
On 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 0.5, 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 692000
On 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 696000
On 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 682000
On 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 768000
On 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 834000
On 9 Oct M&MFIN was trading at 285.75. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 810000
On 8 Oct M&MFIN was trading at 288.90. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 744000
On 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 736000
On 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 1.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 686000
On 3 Oct M&MFIN was trading at 322.25. The strike last trading price was 5.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 574000
On 1 Oct M&MFIN was trading at 330.10. The strike last trading price was 9.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 566000
On 30 Sept M&MFIN was trading at 338.35. The strike last trading price was 12.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 482000
On 27 Sept M&MFIN was trading at 333.50. The strike last trading price was 11.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 364000
On 26 Sept M&MFIN was trading at 340.50. The strike last trading price was 14.1, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 148000 which increased total open position to 358000
On 25 Sept M&MFIN was trading at 332.15. The strike last trading price was 11.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 198000
On 24 Sept M&MFIN was trading at 328.60. The strike last trading price was 10, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 138000
On 23 Sept M&MFIN was trading at 332.00. The strike last trading price was 11.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 58000
On 20 Sept M&MFIN was trading at 320.75. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10000
On 19 Sept M&MFIN was trading at 323.65. The strike last trading price was 6.35, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 10.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 10.75, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 13.1, 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 13.1, 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 Sept M&MFIN was trading at 331.45. The strike last trading price was 13.1, 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 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 13.1, 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 13.1, 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 13.1, 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 Sept M&MFIN was trading at 327.20. The strike last trading price was 13.1, 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 Sept M&MFIN was trading at 329.10. The strike last trading price was 13.1, 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 Sept M&MFIN was trading at 324.45. The strike last trading price was 13.1, 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 Sept M&MFIN was trading at 325.10. The strike last trading price was 13.1, 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 335 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 286.45 | 50 | 0.00 | 0 | -8,000 | 0 |
| 17 Oct | 282.15 | 50 | 4.80 | 8,000 | -4,000 | 2,14,000 |
| 16 Oct | 290.00 | 45.2 | -5.80 | 2,000 | 0 | 2,18,000 |
| 15 Oct | 286.40 | 51 | 0.00 | 0 | -2,000 | 0 |
| 14 Oct | 283.25 | 51 | 1.50 | 4,000 | 0 | 2,20,000 |
| 11 Oct | 284.05 | 49.5 | 1.90 | 2,000 | 0 | 2,22,000 |
| 10 Oct | 284.45 | 47.6 | 0.00 | 0 | -4,000 | 0 |
| 9 Oct | 285.75 | 47.6 | 3.75 | 8,000 | -6,000 | 2,20,000 |
| 8 Oct | 288.90 | 43.85 | 0.00 | 0 | -4,000 | 0 |
| 7 Oct | 291.95 | 43.85 | 6.05 | 18,000 | -4,000 | 2,26,000 |
| 4 Oct | 300.45 | 37.8 | 15.75 | 1,02,000 | -34,000 | 2,28,000 |
| 3 Oct | 322.25 | 22.05 | 6.45 | 1,94,000 | -2,000 | 2,62,000 |
| 1 Oct | 330.10 | 15.6 | 1.75 | 6,58,000 | 30,000 | 2,68,000 |
| 30 Sept | 338.35 | 13.85 | -0.10 | 7,62,000 | 60,000 | 2,38,000 |
| 27 Sept | 333.50 | 13.95 | -0.15 | 8,20,000 | 1,04,000 | 1,74,000 |
| 26 Sept | 340.50 | 14.1 | -1.10 | 1,02,000 | 24,000 | 72,000 |
| 25 Sept | 332.15 | 15.2 | -1.30 | 60,000 | 22,000 | 48,000 |
| 24 Sept | 328.60 | 16.5 | 2.10 | 28,000 | 12,000 | 24,000 |
| 23 Sept | 332.00 | 14.4 | -7.75 | 10,000 | 6,000 | 10,000 |
| 20 Sept | 320.75 | 22.15 | 6.80 | 2,000 | 0 | 4,000 |
| 19 Sept | 323.65 | 15.35 | -1.15 | 2,000 | 0 | 4,000 |
| 18 Sept | 327.50 | 16.5 | 0.00 | 0 | 2,000 | 0 |
| 17 Sept | 327.60 | 16.5 | 4.80 | 2,000 | 0 | 2,000 |
| 16 Sept | 331.00 | 11.7 | -18.85 | 2,000 | 0 | 0 |
| 13 Sept | 332.95 | 30.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 331.45 | 30.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 322.40 | 30.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 325.65 | 30.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 324.50 | 30.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 327.20 | 30.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 329.10 | 30.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 324.45 | 30.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 325.10 | 30.55 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 335 expiring on 31OCT2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 18 Oct M&MFIN was trading at 286.45. The strike last trading price was 50, 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 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 50, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 214000
On 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 45.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218000
On 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 51, 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 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 51, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220000
On 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 49.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 222000
On 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 9 Oct M&MFIN was trading at 285.75. The strike last trading price was 47.6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 220000
On 8 Oct M&MFIN was trading at 288.90. The strike last trading price was 43.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 43.85, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 226000
On 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 37.8, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 228000
On 3 Oct M&MFIN was trading at 322.25. The strike last trading price was 22.05, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 262000
On 1 Oct M&MFIN was trading at 330.10. The strike last trading price was 15.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 268000
On 30 Sept M&MFIN was trading at 338.35. The strike last trading price was 13.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 238000
On 27 Sept M&MFIN was trading at 333.50. The strike last trading price was 13.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 174000
On 26 Sept M&MFIN was trading at 340.50. The strike last trading price was 14.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 72000
On 25 Sept M&MFIN was trading at 332.15. The strike last trading price was 15.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 48000
On 24 Sept M&MFIN was trading at 328.60. The strike last trading price was 16.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24000
On 23 Sept M&MFIN was trading at 332.00. The strike last trading price was 14.4, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10000
On 20 Sept M&MFIN was trading at 320.75. The strike last trading price was 22.15, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 19 Sept M&MFIN was trading at 323.65. The strike last trading price was 15.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 16.5, 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 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 16.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 11.7, which was -18.85 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 30.55, 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 Sept M&MFIN was trading at 331.45. The strike last trading price was 30.55, 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 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 30.55, 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 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 30.55, 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 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 30.55, 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 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 30.55, 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 Sept M&MFIN was trading at 329.10. The strike last trading price was 30.55, 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 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 30.55, 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 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
