M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
21 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 0.14
Theta: -0.30
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 256.25 | 2.75 | -0.40 | 27.88 | 983 | 110 | 462 | |||
| 20 Nov | 259.80 | 3.15 | 0.00 | 19.57 | 1,130 | 20 | 351 | |||
| 19 Nov | 259.80 | 3.15 | -0.60 | 19.57 | 1,130 | 19 | 351 | |||
|
|
||||||||||
| 18 Nov | 258.20 | 3.75 | -0.65 | 25.69 | 844 | 39 | 337 | |||
| 14 Nov | 256.85 | 4.4 | -0.60 | 25.25 | 886 | 94 | 299 | |||
| 13 Nov | 258.25 | 5 | -4.50 | 22.48 | 705 | 136 | 205 | |||
| 12 Nov | 265.40 | 9.5 | -2.25 | 27.46 | 63 | 18 | 71 | |||
| 11 Nov | 269.60 | 11.75 | -5.00 | 18.64 | 45 | -1 | 53 | |||
| 8 Nov | 276.15 | 16.75 | 2.00 | - | 56 | 3 | 54 | |||
| 7 Nov | 272.55 | 14.75 | -4.45 | 21.53 | 24 | -2 | 51 | |||
| 6 Nov | 277.25 | 19.2 | -0.60 | 17.49 | 8 | 0 | 54 | |||
| 5 Nov | 276.90 | 19.8 | 2.90 | 27.97 | 60 | -3 | 54 | |||
| 4 Nov | 273.70 | 16.9 | 0.90 | 22.85 | 80 | -6 | 57 | |||
| 1 Nov | 273.40 | 16 | 0.45 | 18.17 | 7 | 0 | 63 | |||
| 31 Oct | 270.60 | 15.55 | -0.05 | - | 78 | 9 | 63 | |||
| 30 Oct | 274.15 | 15.6 | -4.95 | - | 18 | 2 | 52 | |||
| 29 Oct | 278.90 | 20.55 | 3.30 | - | 12 | -3 | 51 | |||
| 28 Oct | 273.10 | 17.25 | 2.75 | - | 20 | 2 | 54 | |||
| 25 Oct | 268.25 | 14.5 | -2.50 | - | 52 | 17 | 52 | |||
| 24 Oct | 268.90 | 17 | 2.80 | - | 22 | 7 | 34 | |||
| 23 Oct | 267.55 | 14.2 | -47.95 | - | 84 | 28 | 28 | |||
| 22 Oct | 281.65 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 289.15 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 291.00 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 282.15 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 290.00 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 286.40 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 283.25 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 284.05 | 62.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 284.45 | 62.15 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 260 expiring on 28NOV2024
Delta for 260 CE is 0.40
Historical price for 260 CE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was 27.88, the open interest changed by 110 which increased total open position to 462
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 19.57, the open interest changed by 20 which increased total open position to 351
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 3.15, which was -0.60 lower than the previous day. The implied volatity was 19.57, the open interest changed by 19 which increased total open position to 351
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was 25.69, the open interest changed by 39 which increased total open position to 337
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 4.4, which was -0.60 lower than the previous day. The implied volatity was 25.25, the open interest changed by 94 which increased total open position to 299
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 5, which was -4.50 lower than the previous day. The implied volatity was 22.48, the open interest changed by 136 which increased total open position to 205
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 9.5, which was -2.25 lower than the previous day. The implied volatity was 27.46, the open interest changed by 18 which increased total open position to 71
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 11.75, which was -5.00 lower than the previous day. The implied volatity was 18.64, the open interest changed by -1 which decreased total open position to 53
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 16.75, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 54
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 14.75, which was -4.45 lower than the previous day. The implied volatity was 21.53, the open interest changed by -2 which decreased total open position to 51
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 19.2, which was -0.60 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 54
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 19.8, which was 2.90 higher than the previous day. The implied volatity was 27.97, the open interest changed by -3 which decreased total open position to 54
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 16.9, which was 0.90 higher than the previous day. The implied volatity was 22.85, the open interest changed by -6 which decreased total open position to 57
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 16, which was 0.45 higher than the previous day. The implied volatity was 18.17, the open interest changed by 0 which decreased total open position to 63
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 15.55, which was -0.05 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 15.6, which was -4.95 lower 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 20.55, which was 3.30 higher 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 17.25, which was 2.75 higher 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 14.5, which was -2.50 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 17, which was 2.80 higher 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 14.2, which was -47.95 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 62.15, 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 21 Oct M&MFIN was trading at 289.15. The strike last trading price was 62.15, 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 18 Oct M&MFIN was trading at 291.00. The strike last trading price was 62.15, 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 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 62.15, 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 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 62.15, 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 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 62.15, 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 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 62.15, 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 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 62.15, 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 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 62.15, 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 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.14
Theta: -0.31
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 256.25 | 6.55 | -0.60 | 35.45 | 509 | 16 | 271 |
| 20 Nov | 259.80 | 7.15 | 0.00 | 45.03 | 657 | 9 | 259 |
| 19 Nov | 259.80 | 7.15 | 0.65 | 45.03 | 657 | 13 | 259 |
| 18 Nov | 258.20 | 6.5 | -0.40 | 34.01 | 237 | -24 | 245 |
| 14 Nov | 256.85 | 6.9 | 0.10 | 30.46 | 293 | 6 | 268 |
| 13 Nov | 258.25 | 6.8 | 2.75 | 33.78 | 699 | -1 | 262 |
| 12 Nov | 265.40 | 4.05 | 0.75 | 30.35 | 361 | 10 | 286 |
| 11 Nov | 269.60 | 3.3 | 0.35 | 33.11 | 326 | -4 | 278 |
| 8 Nov | 276.15 | 2.95 | -0.35 | 35.95 | 1,006 | 8 | 283 |
| 7 Nov | 272.55 | 3.3 | 1.05 | 33.12 | 301 | -35 | 275 |
| 6 Nov | 277.25 | 2.25 | -0.85 | 32.81 | 149 | 22 | 310 |
| 5 Nov | 276.90 | 3.1 | -1.50 | 35.69 | 389 | 14 | 294 |
| 4 Nov | 273.70 | 4.6 | -0.30 | 39.08 | 489 | 36 | 280 |
| 1 Nov | 273.40 | 4.9 | -1.15 | 37.76 | 61 | 10 | 243 |
| 31 Oct | 270.60 | 6.05 | 0.55 | - | 112 | 0 | 232 |
| 30 Oct | 274.15 | 5.5 | 1.10 | - | 99 | 56 | 231 |
| 29 Oct | 278.90 | 4.4 | -1.65 | - | 51 | 14 | 175 |
| 28 Oct | 273.10 | 6.05 | -2.50 | - | 28 | 2 | 162 |
| 25 Oct | 268.25 | 8.55 | 1.10 | - | 85 | 13 | 160 |
| 24 Oct | 268.90 | 7.45 | -2.15 | - | 66 | 8 | 148 |
| 23 Oct | 267.55 | 9.6 | 3.30 | - | 249 | 27 | 139 |
| 22 Oct | 281.65 | 6.3 | 2.60 | - | 78 | 8 | 113 |
| 21 Oct | 289.15 | 3.7 | 0.80 | - | 13 | -6 | 105 |
| 18 Oct | 291.00 | 2.9 | -2.40 | - | 33 | -4 | 111 |
| 17 Oct | 282.15 | 5.3 | 2.60 | - | 56 | 20 | 113 |
| 16 Oct | 290.00 | 2.7 | -0.10 | - | 50 | 18 | 94 |
| 15 Oct | 286.40 | 2.8 | -0.55 | - | 62 | 6 | 76 |
| 14 Oct | 283.25 | 3.35 | -0.15 | - | 102 | 35 | 70 |
| 11 Oct | 284.05 | 3.5 | -0.10 | - | 48 | 3 | 34 |
| 10 Oct | 284.45 | 3.6 | - | 42 | 28 | 28 | |
For M&M Fin. Services Ltd - strike price 260 expiring on 28NOV2024
Delta for 260 PE is -0.58
Historical price for 260 PE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 6.55, which was -0.60 lower than the previous day. The implied volatity was 35.45, the open interest changed by 16 which increased total open position to 271
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 7.15, which was 0.00 lower than the previous day. The implied volatity was 45.03, the open interest changed by 9 which increased total open position to 259
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 7.15, which was 0.65 higher than the previous day. The implied volatity was 45.03, the open interest changed by 13 which increased total open position to 259
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 6.5, which was -0.40 lower than the previous day. The implied volatity was 34.01, the open interest changed by -24 which decreased total open position to 245
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 6.9, which was 0.10 higher than the previous day. The implied volatity was 30.46, the open interest changed by 6 which increased total open position to 268
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 6.8, which was 2.75 higher than the previous day. The implied volatity was 33.78, the open interest changed by -1 which decreased total open position to 262
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 4.05, which was 0.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by 10 which increased total open position to 286
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 33.11, the open interest changed by -4 which decreased total open position to 278
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 35.95, the open interest changed by 8 which increased total open position to 283
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 3.3, which was 1.05 higher than the previous day. The implied volatity was 33.12, the open interest changed by -35 which decreased total open position to 275
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 32.81, the open interest changed by 22 which increased total open position to 310
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 3.1, which was -1.50 lower than the previous day. The implied volatity was 35.69, the open interest changed by 14 which increased total open position to 294
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was 39.08, the open interest changed by 36 which increased total open position to 280
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 37.76, the open interest changed by 10 which increased total open position to 243
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 6.05, 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 5.5, which was 1.10 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 4.4, which was -1.65 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 6.05, which was -2.50 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 8.55, which was 1.10 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 7.45, which was -2.15 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 9.6, which was 3.30 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 6.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct M&MFIN was trading at 289.15. The strike last trading price was 3.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct M&MFIN was trading at 291.00. The strike last trading price was 2.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 5.3, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
