M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.13
Theta: -0.31
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 266.05 | 4.3 | -5.25 | 23.86 | 207 | 17 | 84 | |||
| 19 Dec | 272.05 | 9.55 | 2.00 | 31.60 | 273 | 18 | 68 | |||
| 18 Dec | 269.30 | 7.55 | -0.50 | 30.14 | 56 | -4 | 48 | |||
| 17 Dec | 269.50 | 8.05 | -4.90 | 29.84 | 78 | 9 | 50 | |||
| 16 Dec | 276.75 | 12.95 | 0.55 | 26.17 | 88 | 1 | 37 | |||
| 13 Dec | 274.75 | 12.4 | -1.90 | 24.44 | 44 | -4 | 35 | |||
| 12 Dec | 279.90 | 14.3 | -3.90 | - | 21 | 8 | 38 | |||
| 11 Dec | 283.05 | 18.2 | -0.95 | - | 1 | 0 | 31 | |||
| 10 Dec | 284.55 | 19.15 | 2.45 | - | 3 | -1 | 32 | |||
| 9 Dec | 279.15 | 16.7 | 0.80 | 24.31 | 27 | 2 | 32 | |||
| 6 Dec | 278.00 | 15.9 | -7.10 | 21.57 | 34 | -6 | 30 | |||
| 5 Dec | 286.25 | 23 | 2.60 | - | 18 | 2 | 35 | |||
| 4 Dec | 285.35 | 20.4 | -0.55 | - | 2 | 1 | 32 | |||
| 3 Dec | 285.30 | 20.95 | 7.70 | - | 26 | -2 | 30 | |||
| 2 Dec | 277.40 | 13.25 | 0.50 | - | 6 | 2 | 32 | |||
| 29 Nov | 273.40 | 12.75 | -0.25 | 20.00 | 39 | 3 | 30 | |||
| 28 Nov | 272.00 | 13 | 2.25 | 23.58 | 2 | -1 | 27 | |||
| 27 Nov | 272.35 | 10.75 | 0.40 | 14.54 | 2 | 1 | 28 | |||
| 26 Nov | 270.30 | 10.35 | -1.25 | 17.34 | 16 | 14 | 26 | |||
| 25 Nov | 272.65 | 11.6 | 4.10 | 21.94 | 18 | 12 | 12 | |||
| 22 Nov | 263.80 | 7.5 | -13.35 | 24.33 | 3 | 2 | 2 | |||
| 21 Nov | 256.25 | 20.85 | 0.00 | 2.46 | 0 | 0 | 0 | |||
| 20 Nov | 259.80 | 20.85 | 0.00 | 0.90 | 0 | 0 | 0 | |||
| 19 Nov | 259.80 | 20.85 | 0.00 | 0.90 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 258.20 | 20.85 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 14 Nov | 256.85 | 20.85 | 0.00 | 1.71 | 0 | 0 | 0 | |||
| 13 Nov | 258.25 | 20.85 | 0.00 | 0.92 | 0 | 0 | 0 | |||
| 12 Nov | 265.40 | 20.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 276.15 | 20.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 272.55 | 20.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 273.70 | 20.85 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 265 expiring on 26DEC2024
Delta for 265 CE is 0.60
Historical price for 265 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 4.3, which was -5.25 lower than the previous day. The implied volatity was 23.86, the open interest changed by 17 which increased total open position to 84
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 9.55, which was 2.00 higher than the previous day. The implied volatity was 31.60, the open interest changed by 18 which increased total open position to 68
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 7.55, which was -0.50 lower than the previous day. The implied volatity was 30.14, the open interest changed by -4 which decreased total open position to 48
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 8.05, which was -4.90 lower than the previous day. The implied volatity was 29.84, the open interest changed by 9 which increased total open position to 50
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 12.95, which was 0.55 higher than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 37
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 12.4, which was -1.90 lower than the previous day. The implied volatity was 24.44, the open interest changed by -4 which decreased total open position to 35
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 14.3, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 38
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 18.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 19.15, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 16.7, which was 0.80 higher than the previous day. The implied volatity was 24.31, the open interest changed by 2 which increased total open position to 32
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 15.9, which was -7.10 lower than the previous day. The implied volatity was 21.57, the open interest changed by -6 which decreased total open position to 30
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 23, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 20.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 32
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 20.95, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 30
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 13.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 32
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 12.75, which was -0.25 lower than the previous day. The implied volatity was 20.00, the open interest changed by 3 which increased total open position to 30
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 13, which was 2.25 higher than the previous day. The implied volatity was 23.58, the open interest changed by -1 which decreased total open position to 27
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 10.75, which was 0.40 higher than the previous day. The implied volatity was 14.54, the open interest changed by 1 which increased total open position to 28
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 10.35, which was -1.25 lower than the previous day. The implied volatity was 17.34, the open interest changed by 14 which increased total open position to 26
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 11.6, which was 4.10 higher than the previous day. The implied volatity was 21.94, the open interest changed by 12 which increased total open position to 12
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 7.5, which was -13.35 lower than the previous day. The implied volatity was 24.33, the open interest changed by 2 which increased total open position to 2
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 20.85, which was 0.00 lower than the previous day. The implied volatity was 2.46, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 1.71, 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 20.85, which was 0.00 lower than the previous day. The implied volatity was 0.92, 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 20.85, 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 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 20.85, 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 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 20.85, 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 Nov M&MFIN was trading at 273.70. The strike last trading price was 20.85, 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 26DEC2024 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.13
Theta: -0.27
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 2.75 | 1.15 | 26.78 | 581 | -32 | 271 |
| 19 Dec | 272.05 | 1.6 | -0.80 | 29.97 | 525 | 9 | 303 |
| 18 Dec | 269.30 | 2.4 | -0.20 | 27.92 | 417 | -9 | 294 |
| 17 Dec | 269.50 | 2.6 | 1.30 | 28.55 | 681 | 43 | 305 |
| 16 Dec | 276.75 | 1.3 | -0.20 | 29.52 | 649 | 44 | 261 |
| 13 Dec | 274.75 | 1.5 | 0.25 | 26.18 | 498 | -57 | 217 |
| 12 Dec | 279.90 | 1.25 | 0.05 | 29.71 | 338 | -46 | 271 |
| 11 Dec | 283.05 | 1.2 | -0.20 | 31.29 | 122 | 53 | 317 |
| 10 Dec | 284.55 | 1.4 | -0.70 | 34.14 | 366 | 32 | 261 |
| 9 Dec | 279.15 | 2.1 | -0.30 | 31.98 | 199 | 28 | 220 |
| 6 Dec | 278.00 | 2.4 | 0.75 | 30.30 | 347 | 17 | 191 |
| 5 Dec | 286.25 | 1.65 | -0.50 | 33.66 | 351 | -46 | 175 |
| 4 Dec | 285.35 | 2.15 | 0.00 | 34.52 | 341 | 8 | 221 |
| 3 Dec | 285.30 | 2.15 | -1.15 | 33.56 | 506 | 56 | 214 |
| 2 Dec | 277.40 | 3.3 | -2.15 | 30.93 | 242 | 94 | 162 |
| 29 Nov | 273.40 | 5.45 | -0.95 | 34.11 | 121 | 36 | 68 |
| 28 Nov | 272.00 | 6.4 | -0.40 | 35.88 | 32 | 3 | 32 |
| 27 Nov | 272.35 | 6.8 | -1.00 | 36.35 | 18 | 8 | 29 |
| 26 Nov | 270.30 | 7.8 | -0.10 | 37.44 | 20 | 15 | 21 |
| 25 Nov | 272.65 | 7.9 | -4.40 | 37.08 | 9 | 7 | 7 |
| 22 Nov | 263.80 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 256.25 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 259.80 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 259.80 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 258.20 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 256.85 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 258.25 | 12.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 265.40 | 12.3 | 0.00 | 1.15 | 0 | 0 | 0 |
| 8 Nov | 276.15 | 12.3 | 0.00 | 4.28 | 0 | 0 | 0 |
| 7 Nov | 272.55 | 12.3 | 0.00 | 3.31 | 0 | 0 | 0 |
| 4 Nov | 273.70 | 12.3 | 3.79 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 265 expiring on 26DEC2024
Delta for 265 PE is -0.41
Historical price for 265 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 2.75, which was 1.15 higher than the previous day. The implied volatity was 26.78, the open interest changed by -32 which decreased total open position to 271
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was 29.97, the open interest changed by 9 which increased total open position to 303
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 27.92, the open interest changed by -9 which decreased total open position to 294
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 2.6, which was 1.30 higher than the previous day. The implied volatity was 28.55, the open interest changed by 43 which increased total open position to 305
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 29.52, the open interest changed by 44 which increased total open position to 261
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 26.18, the open interest changed by -57 which decreased total open position to 217
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 29.71, the open interest changed by -46 which decreased total open position to 271
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 31.29, the open interest changed by 53 which increased total open position to 317
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 34.14, the open interest changed by 32 which increased total open position to 261
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 31.98, the open interest changed by 28 which increased total open position to 220
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 2.4, which was 0.75 higher than the previous day. The implied volatity was 30.30, the open interest changed by 17 which increased total open position to 191
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was 33.66, the open interest changed by -46 which decreased total open position to 175
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 8 which increased total open position to 221
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was 33.56, the open interest changed by 56 which increased total open position to 214
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 3.3, which was -2.15 lower than the previous day. The implied volatity was 30.93, the open interest changed by 94 which increased total open position to 162
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 5.45, which was -0.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 36 which increased total open position to 68
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 6.4, which was -0.40 lower than the previous day. The implied volatity was 35.88, the open interest changed by 3 which increased total open position to 32
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 6.8, which was -1.00 lower than the previous day. The implied volatity was 36.35, the open interest changed by 8 which increased total open position to 29
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 7.8, which was -0.10 lower than the previous day. The implied volatity was 37.44, the open interest changed by 15 which increased total open position to 21
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 7.9, which was -4.40 lower than the previous day. The implied volatity was 37.08, the open interest changed by 7 which increased total open position to 7
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12.3, 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 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 12.3, which was lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
