M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
18 Sep 2024 04:11 PM IST
| M&MFIN 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 327.50 | 1.1 | -0.05 | 17,38,000 | -20,000 | 15,58,000 | ||||
| 17 Sept | 327.60 | 1.15 | -0.55 | 11,94,000 | -20,000 | 15,66,000 | ||||
| 16 Sept | 331.00 | 1.7 | -0.95 | 19,48,000 | -1,32,000 | 15,86,000 | ||||
| 13 Sept | 332.95 | 2.65 | 0.45 | 46,96,000 | 58,000 | 17,14,000 | ||||
| 12 Sept | 331.45 | 2.2 | 0.70 | 14,40,000 | 2,22,000 | 17,12,000 | ||||
| 11 Sept | 322.40 | 1.5 | -0.35 | 9,46,000 | 48,000 | 15,00,000 | ||||
| 10 Sept | 325.65 | 1.85 | -0.25 | 5,26,000 | 48,000 | 14,56,000 | ||||
| 9 Sept | 324.50 | 2.1 | -0.25 | 12,30,000 | 56,000 | 14,12,000 | ||||
| 6 Sept | 327.20 | 2.35 | -0.70 | 25,22,000 | -80,000 | 13,62,000 | ||||
| 5 Sept | 329.10 | 3.05 | 0.25 | 18,08,000 | 88,000 | 14,46,000 | ||||
| 4 Sept | 324.45 | 2.8 | 0.00 | 10,98,000 | -18,000 | 13,58,000 | ||||
| 3 Sept | 325.10 | 2.8 | 0.10 | 49,06,000 | 3,96,000 | 13,94,000 | ||||
| 2 Sept | 322.20 | 2.7 | 0.85 | 19,70,000 | -20,000 | 9,94,000 | ||||
| 30 Aug | 314.35 | 1.85 | -0.20 | 4,58,000 | 1,62,000 | 10,18,000 | ||||
| 29 Aug | 313.40 | 2.05 | 0.05 | 6,06,000 | 20,000 | 8,58,000 | ||||
| 28 Aug | 315.25 | 2 | -0.60 | 5,22,000 | 1,78,000 | 8,38,000 | ||||
| 27 Aug | 320.35 | 2.6 | 0.15 | 9,54,000 | 1,32,000 | 6,56,000 | ||||
| 26 Aug | 315.35 | 2.45 | 0.80 | 6,16,000 | 1,84,000 | 5,24,000 | ||||
| 23 Aug | 305.00 | 1.65 | -0.85 | 2,00,000 | 1,34,000 | 3,42,000 | ||||
|
|
||||||||||
| 22 Aug | 313.70 | 2.5 | 2.50 | 5,80,000 | 2,06,000 | 2,06,000 | ||||
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 300.50 | 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 350 expiring on 26SEP2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1558000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 1566000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 1.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 1586000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 1714000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 2.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 222000 which increased total open position to 1712000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1500000
On 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 1456000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 1412000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 2.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1362000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 3.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 1446000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1358000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 396000 which increased total open position to 1394000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 2.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 994000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 1018000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 858000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 178000 which increased total open position to 838000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 656000
On 26 Aug M&MFIN was trading at 315.35. The strike last trading price was 2.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 524000
On 23 Aug M&MFIN was trading at 305.00. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 342000
On 22 Aug M&MFIN was trading at 313.70. The strike last trading price was 2.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 206000 which increased total open position to 206000
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 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 350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 327.50 | 23 | 0.50 | 24,000 | 10,000 | 1,18,000 |
| 17 Sept | 327.60 | 22.5 | 2.40 | 36,000 | 20,000 | 1,08,000 |
| 16 Sept | 331.00 | 20.1 | 0.90 | 50,000 | 0 | 88,000 |
| 13 Sept | 332.95 | 19.2 | -0.80 | 48,000 | 0 | 88,000 |
| 12 Sept | 331.45 | 20 | -5.45 | 48,000 | -20,000 | 84,000 |
| 11 Sept | 322.40 | 25.45 | 0.00 | 0 | -2,000 | 0 |
| 10 Sept | 325.65 | 25.45 | -0.75 | 16,000 | -2,000 | 1,04,000 |
| 9 Sept | 324.50 | 26.2 | -2.40 | 32,000 | 2,000 | 86,000 |
| 6 Sept | 327.20 | 28.6 | 3.75 | 20,000 | 0 | 84,000 |
| 5 Sept | 329.10 | 24.85 | -2.25 | 1,08,000 | 62,000 | 86,000 |
| 4 Sept | 324.45 | 27.1 | 1.80 | 12,000 | 4,000 | 24,000 |
| 3 Sept | 325.10 | 25.3 | -4.20 | 6,000 | -2,000 | 20,000 |
| 2 Sept | 322.20 | 29.5 | -6.75 | 20,000 | 10,000 | 22,000 |
| 30 Aug | 314.35 | 36.25 | -3.90 | 6,000 | 2,000 | 10,000 |
| 29 Aug | 313.40 | 40.15 | 0.65 | 10,000 | 0 | 8,000 |
| 28 Aug | 315.25 | 39.5 | 3.50 | 10,000 | 2,000 | 4,000 |
| 27 Aug | 320.35 | 36 | -17.60 | 2,000 | 0 | 0 |
| 26 Aug | 315.35 | 53.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 305.00 | 53.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 313.70 | 53.6 | 53.60 | 0 | 0 | 0 |
| 8 Jul | 302.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 300.50 | 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 350 expiring on 26SEP2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 18 Sept M&MFIN was trading at 327.50. The strike last trading price was 23, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 118000
On 17 Sept M&MFIN was trading at 327.60. The strike last trading price was 22.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 108000
On 16 Sept M&MFIN was trading at 331.00. The strike last trading price was 20.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 19.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88000
On 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 20, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 84000
On 11 Sept M&MFIN was trading at 322.40. The strike last trading price was 25.45, 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 10 Sept M&MFIN was trading at 325.65. The strike last trading price was 25.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 104000
On 9 Sept M&MFIN was trading at 324.50. The strike last trading price was 26.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 86000
On 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 28.6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 24.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 62000 which increased total open position to 86000
On 4 Sept M&MFIN was trading at 324.45. The strike last trading price was 27.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 24000
On 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 25.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 20000
On 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 29.5, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 22000
On 30 Aug M&MFIN was trading at 314.35. The strike last trading price was 36.25, 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 10000
On 29 Aug M&MFIN was trading at 313.40. The strike last trading price was 40.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 28 Aug M&MFIN was trading at 315.25. The strike last trading price was 39.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 27 Aug M&MFIN was trading at 320.35. The strike last trading price was 36, which was -17.60 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 53.6, 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 53.6, 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 53.6, which was 53.60 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 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