M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
21 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.11
Theta: -0.23
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 256.25 | 1.3 | -0.30 | 28.11 | 337 | 7 | 277 | |||
| 20 Nov | 259.80 | 1.6 | 0.00 | 20.82 | 550 | 15 | 277 | |||
| 19 Nov | 259.80 | 1.6 | -0.35 | 20.82 | 550 | 22 | 277 | |||
| 18 Nov | 258.20 | 1.95 | -0.60 | 25.58 | 344 | 0 | 255 | |||
| 14 Nov | 256.85 | 2.55 | -0.65 | 25.23 | 292 | 26 | 251 | |||
| 13 Nov | 258.25 | 3.2 | -3.25 | 24.13 | 721 | 42 | 240 | |||
|
|
||||||||||
| 12 Nov | 265.40 | 6.45 | -2.20 | 26.75 | 327 | 92 | 198 | |||
| 11 Nov | 269.60 | 8.65 | -5.90 | 22.43 | 110 | 14 | 107 | |||
| 8 Nov | 276.15 | 14.55 | 2.70 | 28.26 | 43 | 9 | 92 | |||
| 7 Nov | 272.55 | 11.85 | -3.85 | 26.05 | 82 | 10 | 83 | |||
| 6 Nov | 277.25 | 15.7 | -0.30 | 24.25 | 5 | -1 | 74 | |||
| 5 Nov | 276.90 | 16 | 2.45 | 28.46 | 135 | 36 | 74 | |||
| 4 Nov | 273.70 | 13.55 | 1.55 | 25.41 | 85 | 12 | 38 | |||
| 1 Nov | 273.40 | 12 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 31 Oct | 270.60 | 12 | -0.50 | - | 39 | 5 | 27 | |||
| 30 Oct | 274.15 | 12.5 | -4.45 | - | 7 | 1 | 21 | |||
| 29 Oct | 278.90 | 16.95 | 3.45 | - | 6 | 3 | 20 | |||
| 28 Oct | 273.10 | 13.5 | 1.90 | - | 6 | 1 | 17 | |||
| 25 Oct | 268.25 | 11.6 | -2.90 | - | 27 | 10 | 16 | |||
| 24 Oct | 268.90 | 14.5 | 3.40 | - | 6 | 0 | 6 | |||
| 23 Oct | 267.55 | 11.1 | -68.65 | - | 11 | 6 | 6 | |||
| 22 Oct | 281.65 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 289.15 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 291.00 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 282.15 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 290.00 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 286.40 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 283.25 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 284.05 | 79.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 284.45 | 79.75 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 265 expiring on 28NOV2024
Delta for 265 CE is 0.23
Historical price for 265 CE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 28.11, the open interest changed by 7 which increased total open position to 277
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 20.82, the open interest changed by 15 which increased total open position to 277
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 20.82, the open interest changed by 22 which increased total open position to 277
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 25.58, the open interest changed by 0 which decreased total open position to 255
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 25.23, the open interest changed by 26 which increased total open position to 251
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 3.2, which was -3.25 lower than the previous day. The implied volatity was 24.13, the open interest changed by 42 which increased total open position to 240
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 6.45, which was -2.20 lower than the previous day. The implied volatity was 26.75, the open interest changed by 92 which increased total open position to 198
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 8.65, which was -5.90 lower than the previous day. The implied volatity was 22.43, the open interest changed by 14 which increased total open position to 107
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 14.55, which was 2.70 higher than the previous day. The implied volatity was 28.26, the open interest changed by 9 which increased total open position to 92
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 11.85, which was -3.85 lower than the previous day. The implied volatity was 26.05, the open interest changed by 10 which increased total open position to 83
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 15.7, which was -0.30 lower than the previous day. The implied volatity was 24.25, the open interest changed by -1 which decreased total open position to 74
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 16, which was 2.45 higher than the previous day. The implied volatity was 28.46, the open interest changed by 36 which increased total open position to 74
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 13.55, which was 1.55 higher than the previous day. The implied volatity was 25.41, the open interest changed by 12 which increased total open position to 38
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 12, which was -0.50 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 12.5, which was -4.45 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 16.95, 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 28 Oct M&MFIN was trading at 273.10. The strike last trading price was 13.5, which was 1.90 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 11.6, which was -2.90 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 14.5, which was 3.40 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 11.1, which was -68.65 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 79.75, 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 21 Oct M&MFIN was trading at 289.15. The strike last trading price was 79.75, 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 18 Oct M&MFIN was trading at 291.00. The strike last trading price was 79.75, 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 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 79.75, 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 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 79.75, 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 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 79.75, 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 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 79.75, 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 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 79.75, 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 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 79.75, 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 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.12
Theta: -0.26
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 256.25 | 10 | -0.05 | 36.43 | 54 | 2 | 117 |
| 20 Nov | 259.80 | 10.05 | 0.00 | 45.87 | 114 | -8 | 115 |
| 19 Nov | 259.80 | 10.05 | 0.30 | 45.87 | 114 | -8 | 115 |
| 18 Nov | 258.20 | 9.75 | -0.75 | 35.21 | 62 | -2 | 125 |
| 14 Nov | 256.85 | 10.5 | 0.60 | 33.40 | 39 | 1 | 125 |
| 13 Nov | 258.25 | 9.9 | 3.80 | 35.38 | 179 | 0 | 124 |
| 12 Nov | 265.40 | 6.1 | 1.10 | 29.97 | 233 | -1 | 123 |
| 11 Nov | 269.60 | 5 | 0.80 | 33.10 | 298 | 24 | 126 |
| 8 Nov | 276.15 | 4.2 | -0.40 | 35.57 | 356 | -2 | 102 |
| 7 Nov | 272.55 | 4.6 | 1.35 | 32.01 | 215 | 5 | 101 |
| 6 Nov | 277.25 | 3.25 | -0.95 | 32.00 | 68 | 0 | 102 |
| 5 Nov | 276.90 | 4.2 | -2.05 | 34.59 | 210 | 17 | 102 |
| 4 Nov | 273.70 | 6.25 | -0.15 | 39.11 | 164 | 26 | 85 |
| 1 Nov | 273.40 | 6.4 | -1.75 | 37.08 | 5 | 2 | 59 |
| 31 Oct | 270.60 | 8.15 | 1.05 | - | 64 | 20 | 58 |
| 30 Oct | 274.15 | 7.1 | 1.20 | - | 39 | 16 | 41 |
| 29 Oct | 278.90 | 5.9 | -1.85 | - | 13 | 1 | 23 |
| 28 Oct | 273.10 | 7.75 | -2.25 | - | 16 | 1 | 20 |
| 25 Oct | 268.25 | 10 | -1.00 | - | 21 | 9 | 19 |
| 24 Oct | 268.90 | 11 | -1.25 | - | 6 | 4 | 9 |
| 23 Oct | 267.55 | 12.25 | 6.80 | - | 10 | 0 | 5 |
| 22 Oct | 281.65 | 5.45 | 0.00 | - | 4 | 1 | 2 |
| 21 Oct | 289.15 | 5.45 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 291.00 | 5.45 | 4.55 | - | 2 | 1 | 1 |
| 17 Oct | 282.15 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 290.00 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 286.40 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 283.25 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 284.05 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 284.45 | 0.9 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 265 expiring on 28NOV2024
Delta for 265 PE is -0.71
Historical price for 265 PE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 10, which was -0.05 lower than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 117
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was 45.87, the open interest changed by -8 which decreased total open position to 115
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 10.05, which was 0.30 higher than the previous day. The implied volatity was 45.87, the open interest changed by -8 which decreased total open position to 115
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 9.75, which was -0.75 lower than the previous day. The implied volatity was 35.21, the open interest changed by -2 which decreased total open position to 125
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 10.5, which was 0.60 higher than the previous day. The implied volatity was 33.40, the open interest changed by 1 which increased total open position to 125
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 9.9, which was 3.80 higher than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 124
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 6.1, which was 1.10 higher than the previous day. The implied volatity was 29.97, the open interest changed by -1 which decreased total open position to 123
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 5, which was 0.80 higher than the previous day. The implied volatity was 33.10, the open interest changed by 24 which increased total open position to 126
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 4.2, which was -0.40 lower than the previous day. The implied volatity was 35.57, the open interest changed by -2 which decreased total open position to 102
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 4.6, which was 1.35 higher than the previous day. The implied volatity was 32.01, the open interest changed by 5 which increased total open position to 101
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 32.00, the open interest changed by 0 which decreased total open position to 102
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 4.2, which was -2.05 lower than the previous day. The implied volatity was 34.59, the open interest changed by 17 which increased total open position to 102
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 6.25, which was -0.15 lower than the previous day. The implied volatity was 39.11, the open interest changed by 26 which increased total open position to 85
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 6.4, which was -1.75 lower than the previous day. The implied volatity was 37.08, the open interest changed by 2 which increased total open position to 59
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 8.15, which was 1.05 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 7.1, which was 1.20 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 5.9, which was -1.85 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 7.75, which was -2.25 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 10, which was -1.00 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 11, which was -1.25 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 12.25, which was 6.80 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 5.45, 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 5.45, 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 5.45, which was 4.55 higher 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 0.9, 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 0.9, 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 0.9, 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 0.9, 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 0.9, 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 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
