M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
07 Jan 2025 09:41 AM IST
M&MFIN 30JAN2025 230 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
7 Jan | 275.50 | 44 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 271.00 | 44 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 276.45 | 44 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 275.70 | 44 | 6.40 | - | 5 | 0 | 7 | |||
1 Jan | 265.55 | 37.6 | 1.20 | - | 0 | 0 | 0 | |||
31 Dec | 264.95 | 36.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 264.10 | 36.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 267.00 | 36.4 | 3.20 | - | 3 | 0 | 8 | |||
26 Dec | 265.60 | 33.2 | 2.20 | - | 4 | 2 | 7 | |||
24 Dec | 264.05 | 31 | -18.35 | - | 5 | 3 | 3 | |||
|
||||||||||
23 Dec | 265.15 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 266.05 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 272.05 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 269.50 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 284.55 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 278.00 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 286.25 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 285.35 | 49.35 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 273.40 | 49.35 | 49.35 | - | 0 | 0 | 0 | |||
27 Nov | 272.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
25 Nov | 272.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 263.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
21 Nov | 256.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
20 Nov | 259.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 259.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 258.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 256.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 258.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Nov | 265.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Nov | 269.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Nov | 276.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Nov | 272.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Nov | 277.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Nov | 276.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
4 Nov | 273.70 | 0 | 0.00 | 0 | 0 | 0 |
For M&M Fin. Services Ltd - strike price 230 expiring on 30JAN2025
Delta for 230 CE is 0.00
Historical price for 230 CE is as follows
On 7 Jan M&MFIN was trading at 275.50. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan M&MFIN was trading at 271.00. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan M&MFIN was trading at 276.45. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan M&MFIN was trading at 275.70. The strike last trading price was 44, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jan M&MFIN was trading at 265.55. The strike last trading price was 37.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec M&MFIN was trading at 264.95. The strike last trading price was 36.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec M&MFIN was trading at 264.10. The strike last trading price was 36.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec M&MFIN was trading at 267.00. The strike last trading price was 36.4, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Dec M&MFIN was trading at 265.60. The strike last trading price was 33.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 24 Dec M&MFIN was trading at 264.05. The strike last trading price was 31, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 23 Dec M&MFIN was trading at 265.15. The strike last trading price was 49.35, 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 Dec M&MFIN was trading at 266.05. The strike last trading price was 49.35, 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 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 49.35, 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 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 49.35, 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 Dec M&MFIN was trading at 284.55. The strike last trading price was 49.35, 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 Dec M&MFIN was trading at 278.00. The strike last trading price was 49.35, 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 Dec M&MFIN was trading at 286.25. The strike last trading price was 49.35, 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 Dec M&MFIN was trading at 285.35. The strike last trading price was 49.35, 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 Nov M&MFIN was trading at 273.40. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov M&MFIN was trading at 272.35. 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 25 Nov M&MFIN was trading at 272.65. 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 22 Nov M&MFIN was trading at 263.80. 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 21 Nov M&MFIN was trading at 256.25. 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 20 Nov M&MFIN was trading at 259.80. 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 19 Nov M&MFIN was trading at 259.80. 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 18 Nov M&MFIN was trading at 258.20. 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 14 Nov M&MFIN was trading at 256.85. 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 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
M&MFIN 30JAN2025 230 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.03
Vega: 0.05
Theta: -0.04
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
7 Jan | 275.50 | 0.4 | -0.20 | 41.65 | 21 | -14 | 511 |
6 Jan | 271.00 | 0.6 | 0.10 | 41.36 | 485 | 361 | 521 |
3 Jan | 276.45 | 0.5 | 0.25 | 40.97 | 128 | -64 | 174 |
2 Jan | 275.70 | 0.25 | -0.35 | 35.92 | 41 | -14 | 238 |
1 Jan | 265.55 | 0.6 | -0.25 | 34.56 | 65 | 11 | 253 |
31 Dec | 264.95 | 0.85 | 0.05 | 36.43 | 110 | 55 | 248 |
30 Dec | 264.10 | 0.8 | -0.10 | 34.78 | 153 | 34 | 182 |
27 Dec | 267.00 | 0.9 | -0.10 | 35.97 | 173 | 105 | 139 |
26 Dec | 265.60 | 1 | 0.30 | 35.22 | 28 | 7 | 26 |
24 Dec | 264.05 | 0.7 | -0.20 | 30.91 | 20 | 14 | 17 |
23 Dec | 265.15 | 0.9 | 0.30 | 33.09 | 4 | 1 | 4 |
20 Dec | 266.05 | 0.6 | 0.00 | 0.00 | 0 | 1 | 0 |
19 Dec | 272.05 | 0.6 | -0.25 | 32.62 | 2 | 1 | 3 |
17 Dec | 269.50 | 0.85 | -3.75 | 33.04 | 2 | 0 | 1 |
10 Dec | 284.55 | 4.6 | 0.00 | 16.96 | 0 | 0 | 0 |
6 Dec | 278.00 | 4.6 | 0.00 | 14.45 | 0 | 0 | 0 |
5 Dec | 286.25 | 4.6 | 0.00 | 16.84 | 0 | 0 | 0 |
4 Dec | 285.35 | 4.6 | 0.00 | 16.59 | 0 | 0 | 0 |
29 Nov | 273.40 | 4.6 | 0.00 | 13.10 | 0 | 0 | 0 |
27 Nov | 272.35 | 4.6 | 0.00 | 12.71 | 0 | 0 | 0 |
25 Nov | 272.65 | 4.6 | 0.00 | 12.28 | 0 | 0 | 0 |
22 Nov | 263.80 | 4.6 | 4.60 | 9.54 | 0 | 0 | 0 |
21 Nov | 256.25 | 0 | 0.00 | 8.23 | 0 | 0 | 0 |
20 Nov | 259.80 | 0 | 0.00 | 8.97 | 0 | 0 | 0 |
19 Nov | 259.80 | 0 | 0.00 | 8.97 | 0 | 0 | 0 |
18 Nov | 258.20 | 0 | 0.00 | 8.62 | 0 | 0 | 0 |
14 Nov | 256.85 | 0 | 0.00 | 8.12 | 0 | 0 | 0 |
13 Nov | 258.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Nov | 265.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Nov | 269.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Nov | 276.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Nov | 272.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Nov | 277.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
5 Nov | 276.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
4 Nov | 273.70 | 0 | 0.00 | 0 | 0 | 0 |
For M&M Fin. Services Ltd - strike price 230 expiring on 30JAN2025
Delta for 230 PE is -0.03
Historical price for 230 PE is as follows
On 7 Jan M&MFIN was trading at 275.50. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 41.65, the open interest changed by -14 which decreased total open position to 511
On 6 Jan M&MFIN was trading at 271.00. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 41.36, the open interest changed by 361 which increased total open position to 521
On 3 Jan M&MFIN was trading at 276.45. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was 40.97, the open interest changed by -64 which decreased total open position to 174
On 2 Jan M&MFIN was trading at 275.70. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 35.92, the open interest changed by -14 which decreased total open position to 238
On 1 Jan M&MFIN was trading at 265.55. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 34.56, the open interest changed by 11 which increased total open position to 253
On 31 Dec M&MFIN was trading at 264.95. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 36.43, the open interest changed by 55 which increased total open position to 248
On 30 Dec M&MFIN was trading at 264.10. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 34.78, the open interest changed by 34 which increased total open position to 182
On 27 Dec M&MFIN was trading at 267.00. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 35.97, the open interest changed by 105 which increased total open position to 139
On 26 Dec M&MFIN was trading at 265.60. The strike last trading price was 1, which was 0.30 higher than the previous day. The implied volatity was 35.22, the open interest changed by 7 which increased total open position to 26
On 24 Dec M&MFIN was trading at 264.05. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 30.91, the open interest changed by 14 which increased total open position to 17
On 23 Dec M&MFIN was trading at 265.15. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was 33.09, the open interest changed by 1 which increased total open position to 4
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 3
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 0.85, which was -3.75 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 1
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 0
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 0
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 0
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 0
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 13.10, the open interest changed by 0 which decreased total open position to 0
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 12.71, the open interest changed by 0 which decreased total open position to 0
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 12.28, the open interest changed by 0 which decreased total open position to 0
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 4.6, which was 4.60 higher than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0