M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
21 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.11
Theta: -0.27
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 256.25 | 8.55 | -0.10 | 28.03 | 92 | -12 | 83 | |||
| 20 Nov | 259.80 | 8.65 | 0.00 | - | 56 | 4 | 95 | |||
| 19 Nov | 259.80 | 8.65 | -1.20 | - | 56 | 4 | 95 | |||
| 18 Nov | 258.20 | 9.85 | 0.00 | 25.04 | 58 | 1 | 91 | |||
| 14 Nov | 256.85 | 9.85 | -1.50 | 21.89 | 83 | 17 | 90 | |||
| 13 Nov | 258.25 | 11.35 | -6.65 | 20.00 | 75 | 19 | 74 | |||
| 12 Nov | 265.40 | 18 | -1.85 | 34.58 | 5 | 1 | 55 | |||
| 11 Nov | 269.60 | 19.85 | -7.35 | - | 20 | 2 | 54 | |||
| 8 Nov | 276.15 | 27.2 | 3.55 | 27.95 | 14 | 2 | 51 | |||
| 7 Nov | 272.55 | 23.65 | -4.95 | 19.31 | 10 | 3 | 47 | |||
| 6 Nov | 277.25 | 28.6 | 0.25 | - | 3 | 1 | 45 | |||
| 5 Nov | 276.90 | 28.35 | 3.45 | 24.72 | 26 | 3 | 43 | |||
| 4 Nov | 273.70 | 24.9 | 2.85 | - | 4 | 3 | 39 | |||
| 1 Nov | 273.40 | 22.05 | 0.00 | 0.00 | 0 | 20 | 0 | |||
| 31 Oct | 270.60 | 22.05 | -1.35 | - | 71 | 21 | 37 | |||
| 30 Oct | 274.15 | 23.4 | 3.60 | - | 9 | 5 | 16 | |||
| 29 Oct | 278.90 | 19.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 273.10 | 19.8 | 0.00 | - | 0 | 7 | 0 | |||
| 25 Oct | 268.25 | 19.8 | -0.70 | - | 11 | 8 | 12 | |||
| 24 Oct | 268.90 | 20.5 | 0.00 | - | 0 | 4 | 0 | |||
| 23 Oct | 267.55 | 20.5 | -50.05 | - | 6 | 4 | 4 | |||
|
|
||||||||||
| 22 Oct | 281.65 | 70.55 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 250 expiring on 28NOV2024
Delta for 250 CE is 0.77
Historical price for 250 CE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 8.55, which was -0.10 lower than the previous day. The implied volatity was 28.03, the open interest changed by -12 which decreased total open position to 83
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 8.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 95
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 8.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 95
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was 25.04, the open interest changed by 1 which increased total open position to 91
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 9.85, which was -1.50 lower than the previous day. The implied volatity was 21.89, the open interest changed by 17 which increased total open position to 90
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 11.35, which was -6.65 lower than the previous day. The implied volatity was 20.00, the open interest changed by 19 which increased total open position to 74
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 18, which was -1.85 lower than the previous day. The implied volatity was 34.58, the open interest changed by 1 which increased total open position to 55
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 19.85, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 54
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 27.2, which was 3.55 higher than the previous day. The implied volatity was 27.95, the open interest changed by 2 which increased total open position to 51
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 23.65, which was -4.95 lower than the previous day. The implied volatity was 19.31, the open interest changed by 3 which increased total open position to 47
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 28.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 28.35, which was 3.45 higher than the previous day. The implied volatity was 24.72, the open interest changed by 3 which increased total open position to 43
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 24.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 39
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 22.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 22.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&MFIN was trading at 274.15. The strike last trading price was 23.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct M&MFIN was trading at 278.90. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&MFIN was trading at 273.10. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct M&MFIN was trading at 268.25. The strike last trading price was 19.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&MFIN was trading at 268.90. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 20.5, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct M&MFIN was trading at 281.65. The strike last trading price was 70.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| M&MFIN 28NOV2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.12
Theta: -0.29
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 256.25 | 2.25 | -0.35 | 36.22 | 471 | -52 | 291 |
| 20 Nov | 259.80 | 2.6 | 0.00 | 41.62 | 220 | 3 | 362 |
| 19 Nov | 259.80 | 2.6 | 0.15 | 41.62 | 220 | 22 | 362 |
| 18 Nov | 258.20 | 2.45 | -0.55 | 34.45 | 219 | -10 | 343 |
| 14 Nov | 256.85 | 3 | 0.00 | 32.20 | 469 | 58 | 352 |
| 13 Nov | 258.25 | 3 | 1.20 | 34.29 | 632 | -69 | 295 |
| 12 Nov | 265.40 | 1.8 | 0.35 | 33.16 | 213 | 34 | 375 |
| 11 Nov | 269.60 | 1.45 | 0.10 | 35.12 | 145 | 12 | 342 |
| 8 Nov | 276.15 | 1.35 | -0.25 | 37.23 | 123 | 16 | 330 |
| 7 Nov | 272.55 | 1.6 | 0.45 | 35.26 | 292 | 13 | 314 |
| 6 Nov | 277.25 | 1.15 | -0.45 | 35.70 | 209 | -47 | 301 |
| 5 Nov | 276.90 | 1.6 | -0.85 | 37.71 | 248 | -21 | 348 |
| 4 Nov | 273.70 | 2.45 | -0.05 | 40.13 | 478 | 63 | 369 |
| 1 Nov | 273.40 | 2.5 | -0.80 | 37.88 | 125 | 89 | 305 |
| 31 Oct | 270.60 | 3.3 | 0.55 | - | 173 | 60 | 215 |
| 30 Oct | 274.15 | 2.75 | 0.10 | - | 84 | 35 | 155 |
| 29 Oct | 278.90 | 2.65 | -0.85 | - | 34 | 8 | 122 |
| 28 Oct | 273.10 | 3.5 | -1.30 | - | 39 | 17 | 114 |
| 25 Oct | 268.25 | 4.8 | 0.30 | - | 122 | 4 | 97 |
| 24 Oct | 268.90 | 4.5 | -1.50 | - | 59 | -6 | 93 |
| 23 Oct | 267.55 | 6 | 2.50 | - | 298 | 93 | 98 |
| 22 Oct | 281.65 | 3.5 | - | 4 | 3 | 5 | |
For M&M Fin. Services Ltd - strike price 250 expiring on 28NOV2024
Delta for 250 PE is -0.28
Historical price for 250 PE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 36.22, the open interest changed by -52 which decreased total open position to 291
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 41.62, the open interest changed by 3 which increased total open position to 362
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 41.62, the open interest changed by 22 which increased total open position to 362
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 34.45, the open interest changed by -10 which decreased total open position to 343
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 32.20, the open interest changed by 58 which increased total open position to 352
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 3, which was 1.20 higher than the previous day. The implied volatity was 34.29, the open interest changed by -69 which decreased total open position to 295
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was 33.16, the open interest changed by 34 which increased total open position to 375
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was 35.12, the open interest changed by 12 which increased total open position to 342
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 37.23, the open interest changed by 16 which increased total open position to 330
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was 35.26, the open interest changed by 13 which increased total open position to 314
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 35.70, the open interest changed by -47 which decreased total open position to 301
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 1.6, which was -0.85 lower than the previous day. The implied volatity was 37.71, the open interest changed by -21 which decreased total open position to 348
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 40.13, the open interest changed by 63 which increased total open position to 369
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was 37.88, the open interest changed by 89 which increased total open position to 305
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 3.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&MFIN was trading at 274.15. The strike last trading price was 2.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct M&MFIN was trading at 278.90. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&MFIN was trading at 273.10. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct M&MFIN was trading at 268.25. The strike last trading price was 4.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&MFIN was trading at 268.90. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 6, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct M&MFIN was trading at 281.65. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
