M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
21 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.14
Theta: -0.31
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 256.25 | 5.1 | -0.40 | 27.47 | 395 | 38 | 152 | |||
| 20 Nov | 259.80 | 5.5 | 0.00 | 9.19 | 240 | 20 | 114 | |||
| 19 Nov | 259.80 | 5.5 | -0.60 | 9.19 | 240 | 20 | 114 | |||
| 18 Nov | 258.20 | 6.1 | -0.75 | 23.74 | 166 | 9 | 94 | |||
| 14 Nov | 256.85 | 6.85 | -0.85 | 24.45 | 221 | 47 | 85 | |||
| 13 Nov | 258.25 | 7.7 | -5.30 | 21.10 | 105 | 22 | 37 | |||
| 12 Nov | 265.40 | 13 | -2.50 | 27.41 | 10 | 2 | 16 | |||
|
|
||||||||||
| 11 Nov | 269.60 | 15.5 | -4.35 | - | 6 | 1 | 15 | |||
| 8 Nov | 276.15 | 19.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 272.55 | 19.85 | -4.10 | 27.71 | 5 | 2 | 15 | |||
| 6 Nov | 277.25 | 23.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 5 Nov | 276.90 | 23.95 | 3.00 | 27.08 | 30 | 13 | 14 | |||
| 4 Nov | 273.70 | 20.95 | 1.75 | 20.03 | 1 | 0 | 1 | |||
| 1 Nov | 273.40 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 270.60 | 19.2 | 0.00 | - | 0 | -2 | 0 | |||
| 30 Oct | 274.15 | 19.2 | 3.45 | - | 4 | -1 | 2 | |||
| 29 Oct | 278.90 | 15.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 273.10 | 15.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 268.25 | 15.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 268.90 | 15.75 | 0.00 | - | 0 | 3 | 0 | |||
| 23 Oct | 267.55 | 15.75 | -73.45 | - | 3 | 2 | 2 | |||
| 22 Oct | 281.65 | 89.2 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 255 expiring on 28NOV2024
Delta for 255 CE is 0.60
Historical price for 255 CE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 5.1, which was -0.40 lower than the previous day. The implied volatity was 27.47, the open interest changed by 38 which increased total open position to 152
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was 9.19, the open interest changed by 20 which increased total open position to 114
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 5.5, which was -0.60 lower than the previous day. The implied volatity was 9.19, the open interest changed by 20 which increased total open position to 114
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 6.1, which was -0.75 lower than the previous day. The implied volatity was 23.74, the open interest changed by 9 which increased total open position to 94
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 6.85, which was -0.85 lower than the previous day. The implied volatity was 24.45, the open interest changed by 47 which increased total open position to 85
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 7.7, which was -5.30 lower than the previous day. The implied volatity was 21.10, the open interest changed by 22 which increased total open position to 37
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 13, which was -2.50 lower than the previous day. The implied volatity was 27.41, the open interest changed by 2 which increased total open position to 16
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 15.5, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 19.85, 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 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 19.85, which was -4.10 lower than the previous day. The implied volatity was 27.71, the open interest changed by 2 which increased total open position to 15
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 23.95, which was 3.00 higher than the previous day. The implied volatity was 27.08, the open interest changed by 13 which increased total open position to 14
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 20.95, which was 1.75 higher than the previous day. The implied volatity was 20.03, the open interest changed by 0 which decreased total open position to 1
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 19.2, 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 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 19.2, 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 30 Oct M&MFIN was trading at 274.15. The strike last trading price was 19.2, which was 3.45 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 15.75, 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 15.75, 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 15.75, 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 24 Oct M&MFIN was trading at 268.90. The strike last trading price was 15.75, 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 15.75, which was -73.45 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 89.2, 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 255 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.14
Theta: -0.31
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 256.25 | 3.8 | -0.55 | 34.25 | 528 | 19 | 148 |
| 20 Nov | 259.80 | 4.35 | 0.00 | 41.60 | 359 | -15 | 137 |
| 19 Nov | 259.80 | 4.35 | 0.35 | 41.60 | 359 | -7 | 137 |
| 18 Nov | 258.20 | 4 | -0.50 | 33.33 | 341 | -13 | 143 |
| 14 Nov | 256.85 | 4.5 | -0.30 | 30.54 | 303 | 51 | 154 |
| 13 Nov | 258.25 | 4.8 | 2.15 | 34.87 | 522 | -72 | 105 |
| 12 Nov | 265.40 | 2.65 | 0.50 | 31.31 | 171 | -13 | 182 |
| 11 Nov | 269.60 | 2.15 | 0.25 | 33.70 | 98 | 30 | 196 |
| 8 Nov | 276.15 | 1.9 | -0.35 | 35.94 | 131 | -5 | 166 |
| 7 Nov | 272.55 | 2.25 | 0.65 | 33.79 | 106 | 14 | 169 |
| 6 Nov | 277.25 | 1.6 | -0.55 | 34.17 | 83 | 19 | 153 |
| 5 Nov | 276.90 | 2.15 | -1.25 | 36.14 | 151 | -11 | 134 |
| 4 Nov | 273.70 | 3.4 | 0.05 | 39.64 | 166 | 33 | 144 |
| 1 Nov | 273.40 | 3.35 | -1.25 | 36.87 | 11 | 3 | 111 |
| 31 Oct | 270.60 | 4.6 | 1.00 | - | 34 | 0 | 108 |
| 30 Oct | 274.15 | 3.6 | 0.20 | - | 117 | 86 | 107 |
| 29 Oct | 278.90 | 3.4 | -1.10 | - | 21 | 3 | 20 |
| 28 Oct | 273.10 | 4.5 | -1.90 | - | 9 | 2 | 16 |
| 25 Oct | 268.25 | 6.4 | 0.90 | - | 17 | 11 | 14 |
| 24 Oct | 268.90 | 5.5 | -1.30 | - | 2 | 0 | 3 |
| 23 Oct | 267.55 | 6.8 | 6.30 | - | 4 | 2 | 2 |
| 22 Oct | 281.65 | 0.5 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 255 expiring on 28NOV2024
Delta for 255 PE is -0.42
Historical price for 255 PE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was 34.25, the open interest changed by 19 which increased total open position to 148
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was 41.60, the open interest changed by -15 which decreased total open position to 137
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 4.35, which was 0.35 higher than the previous day. The implied volatity was 41.60, the open interest changed by -7 which decreased total open position to 137
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was 33.33, the open interest changed by -13 which decreased total open position to 143
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 4.5, which was -0.30 lower than the previous day. The implied volatity was 30.54, the open interest changed by 51 which increased total open position to 154
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 4.8, which was 2.15 higher than the previous day. The implied volatity was 34.87, the open interest changed by -72 which decreased total open position to 105
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 2.65, which was 0.50 higher than the previous day. The implied volatity was 31.31, the open interest changed by -13 which decreased total open position to 182
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 33.70, the open interest changed by 30 which increased total open position to 196
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 35.94, the open interest changed by -5 which decreased total open position to 166
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 2.25, which was 0.65 higher than the previous day. The implied volatity was 33.79, the open interest changed by 14 which increased total open position to 169
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by 19 which increased total open position to 153
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 36.14, the open interest changed by -11 which decreased total open position to 134
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 39.64, the open interest changed by 33 which increased total open position to 144
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was 36.87, the open interest changed by 3 which increased total open position to 111
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 4.6, which was 1.00 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 3.6, which was 0.20 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 3.4, which was -1.10 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 4.5, which was -1.90 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 6.4, which was 0.90 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 5.5, 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 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 6.8, which was 6.30 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 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
