M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 3.4 | -0.55 | 14,32,000 | 56,000 | 7,78,000 | ||||
| 17 Sept | 327.60 | 3.95 | -1.80 | 12,66,000 | 6,000 | 7,24,000 | ||||
| 16 Sept | 331.00 | 5.75 | -1.65 | 21,34,000 | -52,000 | 7,36,000 | ||||
|
|
||||||||||
| 13 Sept | 332.95 | 7.4 | 1.05 | 49,22,000 | 1,56,000 | 6,62,000 | ||||
| 12 Sept | 331.45 | 6.35 | 2.20 | 10,48,000 | 30,000 | 5,02,000 | ||||
| 11 Sept | 322.40 | 4.15 | -1.10 | 5,82,000 | 16,000 | 4,78,000 | ||||
| 10 Sept | 325.65 | 5.25 | 0.05 | 5,26,000 | 14,000 | 4,68,000 | ||||
| 9 Sept | 324.50 | 5.2 | -0.50 | 6,68,000 | 16,000 | 4,52,000 | ||||
| 6 Sept | 327.20 | 5.7 | -1.15 | 11,04,000 | 24,000 | 4,38,000 | ||||
| 5 Sept | 329.10 | 6.85 | 0.40 | 13,78,000 | -50,000 | 4,14,000 | ||||
| 4 Sept | 324.45 | 6.45 | 0.30 | 9,52,000 | -76,000 | 4,68,000 | ||||
| 3 Sept | 325.10 | 6.15 | 0.30 | 42,50,000 | 3,04,000 | 5,44,000 | ||||
| 2 Sept | 322.20 | 5.85 | 1.85 | 8,40,000 | 1,28,000 | 2,42,000 | ||||
| 30 Aug | 314.35 | 4 | -0.50 | 1,10,000 | 36,000 | 1,16,000 | ||||
| 29 Aug | 313.40 | 4.5 | 0.40 | 80,000 | -12,000 | 76,000 | ||||
| 28 Aug | 315.25 | 4.1 | -1.15 | 1,26,000 | 46,000 | 84,000 | ||||
| 27 Aug | 320.35 | 5.25 | 1.75 | 66,000 | 10,000 | 40,000 | ||||
| 26 Aug | 315.35 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 305.00 | 3.5 | -1.60 | 2,000 | 0 | 30,000 | ||||
| 22 Aug | 313.70 | 5.1 | 2.10 | 44,000 | 32,000 | 36,000 | ||||
| 21 Aug | 307.75 | 3 | -2.65 | 4,000 | 2,000 | 2,000 | ||||
| 20 Aug | 303.65 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 298.75 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 303.80 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 292.60 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 306.45 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 303.25 | 5.65 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 335 expiring on 26SEP2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 778000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 3.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 724000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 5.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 736000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 7.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 662000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 6.35, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 502000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 4.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 478000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 468000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 5.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 452000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 5.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 438000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 6.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 414000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 6.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -76000 which decreased total open position to 468000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 6.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 304000 which increased total open position to 544000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 5.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 242000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 116000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 4.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 76000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 84000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 5.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 40000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 3.5, 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 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 3.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 5.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 36000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 5.65, 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 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 5.65, 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 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 5.65, 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 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 5.65, 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 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 5.65, 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 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 5.65, 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 335 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 10.15 | 0.45 | 3,78,000 | 6,000 | 2,88,000 |
| 17 Sept | 327.60 | 9.7 | 1.20 | 3,86,000 | 6,000 | 2,84,000 |
| 16 Sept | 331.00 | 8.5 | -0.15 | 8,68,000 | 50,000 | 2,84,000 |
| 13 Sept | 332.95 | 8.65 | -1.30 | 9,16,000 | 58,000 | 2,32,000 |
| 12 Sept | 331.45 | 9.95 | -4.85 | 2,52,000 | 32,000 | 1,70,000 |
| 11 Sept | 322.40 | 14.8 | 1.05 | 56,000 | 2,000 | 1,36,000 |
| 10 Sept | 325.65 | 13.75 | -0.50 | 34,000 | -6,000 | 1,36,000 |
| 9 Sept | 324.50 | 14.25 | -1.75 | 1,08,000 | -4,000 | 1,42,000 |
| 6 Sept | 327.20 | 16 | 2.45 | 2,28,000 | 20,000 | 1,44,000 |
| 5 Sept | 329.10 | 13.55 | -2.70 | 3,10,000 | -58,000 | 1,24,000 |
| 4 Sept | 324.45 | 16.25 | -1.20 | 1,18,000 | 22,000 | 1,80,000 |
| 3 Sept | 325.10 | 17.45 | -0.70 | 5,20,000 | 46,000 | 1,54,000 |
| 2 Sept | 322.20 | 18.15 | -4.50 | 2,10,000 | 1,04,000 | 1,08,000 |
| 30 Aug | 314.35 | 22.65 | -23.95 | 10,000 | 4,000 | 4,000 |
| 29 Aug | 313.40 | 46.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 315.25 | 46.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 320.35 | 46.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 315.35 | 46.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 305.00 | 46.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 313.70 | 46.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 307.75 | 46.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 303.65 | 46.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 46.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 46.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 46.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 306.45 | 46.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 303.25 | 46.6 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 335 expiring on 26SEP2024
Delta for 335 PE is -
Historical price for 335 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 10.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 288000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 9.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 284000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 8.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 284000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 8.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 232000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 9.95, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 170000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 14.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 136000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 13.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 136000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 14.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 142000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 16, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 144000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 13.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -58000 which decreased total open position to 124000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 16.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 180000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 17.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 154000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 18.15, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 108000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 22.65, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 46.6, 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 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 46.6, 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 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 46.6, 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 46.6, 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 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 46.6, 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 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0