M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 2.3 | -0.30 | 26,82,000 | -4,62,000 | 17,14,000 | ||||
| 17 Sept | 327.60 | 2.6 | -1.20 | 13,78,000 | 96,000 | 21,78,000 | ||||
| 16 Sept | 331.00 | 3.8 | -1.45 | 39,36,000 | -40,000 | 20,84,000 | ||||
| 13 Sept | 332.95 | 5.25 | 0.65 | 70,02,000 | 6,08,000 | 21,46,000 | ||||
| 12 Sept | 331.45 | 4.6 | 1.60 | 27,90,000 | -1,04,000 | 15,38,000 | ||||
| 11 Sept | 322.40 | 3 | -0.70 | 11,16,000 | 62,000 | 16,42,000 | ||||
| 10 Sept | 325.65 | 3.7 | -0.15 | 12,02,000 | 22,000 | 15,86,000 | ||||
| 9 Sept | 324.50 | 3.85 | -0.50 | 17,82,000 | -48,000 | 15,64,000 | ||||
| 6 Sept | 327.20 | 4.35 | -0.85 | 25,68,000 | 46,000 | 16,16,000 | ||||
| 5 Sept | 329.10 | 5.2 | 0.20 | 25,74,000 | -2,62,000 | 15,68,000 | ||||
| 4 Sept | 324.45 | 5 | 0.15 | 20,88,000 | -1,42,000 | 18,34,000 | ||||
| 3 Sept | 325.10 | 4.85 | 0.45 | 85,36,000 | 6,30,000 | 19,06,000 | ||||
| 2 Sept | 322.20 | 4.4 | 1.25 | 34,80,000 | 32,000 | 12,76,000 | ||||
| 30 Aug | 314.35 | 3.15 | -0.35 | 7,42,000 | 1,36,000 | 12,44,000 | ||||
| 29 Aug | 313.40 | 3.5 | 0.15 | 6,36,000 | 1,50,000 | 11,08,000 | ||||
| 28 Aug | 315.25 | 3.35 | -1.00 | 5,84,000 | 1,00,000 | 9,60,000 | ||||
| 27 Aug | 320.35 | 4.35 | 0.50 | 12,10,000 | 3,38,000 | 8,66,000 | ||||
|
|
||||||||||
| 26 Aug | 315.35 | 3.85 | 1.55 | 4,96,000 | -4,000 | 5,26,000 | ||||
| 23 Aug | 305.00 | 2.3 | -1.40 | 3,24,000 | 1,44,000 | 5,30,000 | ||||
| 22 Aug | 313.70 | 3.7 | 1.05 | 6,56,000 | 2,36,000 | 3,86,000 | ||||
| 21 Aug | 307.75 | 2.65 | 0.70 | 1,04,000 | 54,000 | 1,50,000 | ||||
| 20 Aug | 303.65 | 1.95 | -0.55 | 38,000 | 26,000 | 96,000 | ||||
| 12 Aug | 298.75 | 2.5 | -0.50 | 6,000 | 0 | 70,000 | ||||
| 7 Aug | 303.80 | 3 | 1.10 | 2,000 | 0 | 70,000 | ||||
| 5 Aug | 292.60 | 1.9 | -1.95 | 2,000 | 0 | 70,000 | ||||
| 1 Aug | 306.45 | 3.85 | 0.60 | 30,000 | 18,000 | 60,000 | ||||
| 31 Jul | 303.25 | 3.25 | -8.55 | 2,000 | 0 | 40,000 | ||||
| 12 Jul | 298.20 | 11.8 | 11.80 | 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 340 expiring on 26SEP2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -462000 which decreased total open position to 1714000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 2.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 2178000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 3.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 2084000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 5.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 608000 which increased total open position to 2146000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 4.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -104000 which decreased total open position to 1538000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 1642000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 3.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 1586000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 3.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 1564000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 4.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 1616000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 5.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -262000 which decreased total open position to 1568000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -142000 which decreased total open position to 1834000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 4.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 630000 which increased total open position to 1906000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 4.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 1276000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 136000 which increased total open position to 1244000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 1108000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 3.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 960000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 4.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 338000 which increased total open position to 866000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 3.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 526000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 2.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 530000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 3.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 236000 which increased total open position to 386000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 2.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 150000
On 20 Aug M&MFIN was trading at 303.65. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 96000
On 12 Aug M&MFIN was trading at 298.75. The strike last trading price was 2.5, 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 70000
On 7 Aug M&MFIN was trading at 303.80. The strike last trading price was 3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 5 Aug M&MFIN was trading at 292.60. The strike last trading price was 1.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 1 Aug M&MFIN was trading at 306.45. The strike last trading price was 3.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 60000
On 31 Jul M&MFIN was trading at 303.25. The strike last trading price was 3.25, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 12 Jul M&MFIN was trading at 298.20. The strike last trading price was 11.8, which was 11.80 higher 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
| M&MFIN 340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 14.15 | 0.00 | 94,000 | -10,000 | 1,80,000 |
| 17 Sept | 327.60 | 14.15 | 2.55 | 66,000 | 2,000 | 1,90,000 |
| 16 Sept | 331.00 | 11.6 | 0.05 | 6,28,000 | 30,000 | 1,90,000 |
| 13 Sept | 332.95 | 11.55 | -1.55 | 4,52,000 | 22,000 | 1,60,000 |
| 12 Sept | 331.45 | 13.1 | -5.50 | 1,44,000 | -12,000 | 1,40,000 |
| 11 Sept | 322.40 | 18.6 | 1.20 | 18,000 | -2,000 | 1,54,000 |
| 10 Sept | 325.65 | 17.4 | -0.90 | 82,000 | 16,000 | 1,60,000 |
| 9 Sept | 324.50 | 18.3 | -1.40 | 36,000 | 2,000 | 1,42,000 |
| 6 Sept | 327.20 | 19.7 | 2.70 | 96,000 | 16,000 | 1,38,000 |
| 5 Sept | 329.10 | 17 | -4.70 | 1,38,000 | 14,000 | 1,26,000 |
| 4 Sept | 324.45 | 21.7 | 1.25 | 20,000 | 4,000 | 1,10,000 |
| 3 Sept | 325.10 | 20.45 | -1.10 | 2,10,000 | 60,000 | 1,06,000 |
| 2 Sept | 322.20 | 21.55 | -5.00 | 68,000 | 28,000 | 44,000 |
| 30 Aug | 314.35 | 26.55 | -3.55 | 16,000 | 12,000 | 14,000 |
| 29 Aug | 313.40 | 30.1 | -1.55 | 6,000 | -2,000 | 2,000 |
| 28 Aug | 315.25 | 31.65 | 0.00 | 0 | 2,000 | 0 |
| 27 Aug | 320.35 | 31.65 | -2.85 | 2,000 | 0 | 2,000 |
| 26 Aug | 315.35 | 34.5 | 0.00 | 0 | -4,000 | 0 |
| 23 Aug | 305.00 | 34.5 | 1.25 | 6,000 | 0 | 6,000 |
| 22 Aug | 313.70 | 33.25 | -21.15 | 8,000 | 0 | 12,000 |
| 21 Aug | 307.75 | 54.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 303.65 | 54.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 298.75 | 54.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 303.80 | 54.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 292.60 | 54.4 | 8.80 | 12,000 | 0 | 0 |
| 1 Aug | 306.45 | 45.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 303.25 | 45.6 | 45.60 | 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 340 expiring on 26SEP2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 180000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 14.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 190000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 11.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 190000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 11.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 160000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 13.1, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 140000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 18.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 154000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 17.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 160000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 18.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 142000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 19.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 138000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 17, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 126000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 21.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 110000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 20.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 106000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 21.55, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 44000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 26.55, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 14000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 30.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 2000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 31.65, 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 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 31.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 34.5, 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 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 34.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 33.25, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 21 Aug M&MFIN was trading at 307.75. The strike last trading price was 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, which was 8.80 higher 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 45.6, 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 45.6, which was 45.60 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