M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 1.5 | -0.25 | 4,38,000 | 42,000 | 5,40,000 | ||||
| 17 Sept | 327.60 | 1.75 | -0.90 | 3,48,000 | 42,000 | 4,96,000 | ||||
| 16 Sept | 331.00 | 2.65 | -1.15 | 10,38,000 | -12,000 | 4,50,000 | ||||
| 13 Sept | 332.95 | 3.8 | 0.50 | 11,76,000 | 62,000 | 4,58,000 | ||||
| 12 Sept | 331.45 | 3.3 | 1.15 | 4,36,000 | -16,000 | 3,98,000 | ||||
| 11 Sept | 322.40 | 2.15 | -0.55 | 3,38,000 | 80,000 | 4,10,000 | ||||
| 10 Sept | 325.65 | 2.7 | -0.20 | 1,84,000 | 10,000 | 3,30,000 | ||||
| 9 Sept | 324.50 | 2.9 | -0.30 | 3,58,000 | 0 | 3,20,000 | ||||
| 6 Sept | 327.20 | 3.2 | -0.85 | 6,24,000 | 72,000 | 3,26,000 | ||||
|
|
||||||||||
| 5 Sept | 329.10 | 4.05 | 0.30 | 4,32,000 | -4,000 | 2,56,000 | ||||
| 4 Sept | 324.45 | 3.75 | 0.05 | 3,98,000 | 8,000 | 2,64,000 | ||||
| 3 Sept | 325.10 | 3.7 | 0.25 | 14,90,000 | 1,76,000 | 2,56,000 | ||||
| 2 Sept | 322.20 | 3.45 | 1.10 | 4,38,000 | 70,000 | 78,000 | ||||
| 30 Aug | 314.35 | 2.35 | -1.20 | 6,000 | 4,000 | 8,000 | ||||
| 29 Aug | 313.40 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 315.25 | 3.55 | 0.00 | 0 | 4,000 | 0 | ||||
| 27 Aug | 320.35 | 3.55 | -0.55 | 6,000 | 2,000 | 2,000 | ||||
| 26 Aug | 315.35 | 4.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 305.00 | 4.1 | 4.10 | 0 | 0 | 0 | ||||
| 22 Aug | 313.70 | 0 | 0 | 0 | 0 | |||||
For M&M Fin. Services Ltd - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 540000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 496000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 450000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 3.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 458000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 3.3, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 398000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 410000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 330000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 326000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 4.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 256000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 264000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 256000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 3.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 78000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 2.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 3.55, 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 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 3.55, 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 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 4.1, 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 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 4.1, which was 4.10 higher 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 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 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 18.45 | 0.70 | 48,000 | 12,000 | 88,000 |
| 17 Sept | 327.60 | 17.75 | 1.80 | 4,000 | -2,000 | 78,000 |
| 16 Sept | 331.00 | 15.95 | 1.15 | 1,02,000 | 18,000 | 82,000 |
| 13 Sept | 332.95 | 14.8 | -2.00 | 1,26,000 | -2,000 | 66,000 |
| 12 Sept | 331.45 | 16.8 | -6.10 | 62,000 | 22,000 | 68,000 |
| 11 Sept | 322.40 | 22.9 | 2.00 | 2,000 | 0 | 48,000 |
| 10 Sept | 325.65 | 20.9 | -1.60 | 2,000 | 0 | 50,000 |
| 9 Sept | 324.50 | 22.5 | -1.30 | 8,000 | 2,000 | 50,000 |
| 6 Sept | 327.20 | 23.8 | 3.00 | 6,000 | 0 | 46,000 |
| 5 Sept | 329.10 | 20.8 | -3.85 | 32,000 | 8,000 | 44,000 |
| 4 Sept | 324.45 | 24.65 | 4.25 | 2,000 | 0 | 34,000 |
| 3 Sept | 325.10 | 20.4 | -7.35 | 34,000 | 24,000 | 30,000 |
| 2 Sept | 322.20 | 27.75 | -2.25 | 6,000 | 4,000 | 6,000 |
| 30 Aug | 314.35 | 30 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 313.40 | 30 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 315.25 | 30 | 0.00 | 0 | 2,000 | 0 |
| 27 Aug | 320.35 | 30 | -24.90 | 2,000 | 0 | 0 |
| 26 Aug | 315.35 | 54.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 305.00 | 54.9 | 54.90 | 0 | 0 | 0 |
| 22 Aug | 313.70 | 0 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 18.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 88000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 17.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 78000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 15.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 82000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 14.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 66000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 16.8, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 68000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 22.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 20.9, 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 50000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 22.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 50000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 23.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 20.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 44000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 24.65, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 20.4, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 30000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 27.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 30, 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 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 30, 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 30, 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 30, which was -24.90 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 54.9, 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 54.9, which was 54.90 higher 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 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