M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
14 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.14
Theta: -0.14
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 256.85 | 1.4 | -0.40 | 25.52 | 472 | 151 | 702 | |||
| 13 Nov | 258.25 | 1.8 | -2.40 | 24.35 | 955 | 104 | 551 | |||
| 12 Nov | 265.40 | 4.2 | -1.65 | 26.72 | 967 | 115 | 506 | |||
| 11 Nov | 269.60 | 5.85 | -3.10 | 23.13 | 951 | 92 | 390 | |||
|
|
||||||||||
| 8 Nov | 276.15 | 8.95 | 0.15 | 18.67 | 1,227 | -6 | 296 | |||
| 7 Nov | 272.55 | 8.8 | -3.20 | 26.38 | 773 | 15 | 300 | |||
| 6 Nov | 277.25 | 12 | -0.50 | 24.40 | 129 | -21 | 285 | |||
| 5 Nov | 276.90 | 12.5 | 1.95 | 28.31 | 334 | 4 | 307 | |||
| 4 Nov | 273.70 | 10.55 | 0.45 | 26.59 | 424 | 73 | 304 | |||
| 1 Nov | 273.40 | 10.1 | 0.10 | 24.43 | 84 | 15 | 231 | |||
| 31 Oct | 270.60 | 10 | -0.50 | - | 296 | 41 | 216 | |||
| 30 Oct | 274.15 | 10.5 | -2.85 | - | 95 | 23 | 175 | |||
| 29 Oct | 278.90 | 13.35 | 1.70 | - | 190 | 19 | 154 | |||
| 28 Oct | 273.10 | 11.65 | 2.00 | - | 90 | 8 | 136 | |||
| 25 Oct | 268.25 | 9.65 | -1.65 | - | 119 | 24 | 128 | |||
| 24 Oct | 268.90 | 11.3 | 2.15 | - | 117 | -11 | 104 | |||
| 23 Oct | 267.55 | 9.15 | -45.10 | - | 508 | 116 | 116 | |||
| 22 Oct | 281.65 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 289.15 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 291.00 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 282.15 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 290.00 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 286.40 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 283.25 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 284.05 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 284.45 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 285.75 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 291.95 | 54.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 300.45 | 54.25 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 270 expiring on 28NOV2024
Delta for 270 CE is 0.20
Historical price for 270 CE is as follows
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 25.52, the open interest changed by 151 which increased total open position to 702
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 1.8, which was -2.40 lower than the previous day. The implied volatity was 24.35, the open interest changed by 104 which increased total open position to 551
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 4.2, which was -1.65 lower than the previous day. The implied volatity was 26.72, the open interest changed by 115 which increased total open position to 506
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 5.85, which was -3.10 lower than the previous day. The implied volatity was 23.13, the open interest changed by 92 which increased total open position to 390
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 8.95, which was 0.15 higher than the previous day. The implied volatity was 18.67, the open interest changed by -6 which decreased total open position to 296
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 8.8, which was -3.20 lower than the previous day. The implied volatity was 26.38, the open interest changed by 15 which increased total open position to 300
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 12, which was -0.50 lower than the previous day. The implied volatity was 24.40, the open interest changed by -21 which decreased total open position to 285
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 12.5, which was 1.95 higher than the previous day. The implied volatity was 28.31, the open interest changed by 4 which increased total open position to 307
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 10.55, which was 0.45 higher than the previous day. The implied volatity was 26.59, the open interest changed by 73 which increased total open position to 304
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was 24.43, the open interest changed by 15 which increased total open position to 231
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 10, 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 10.5, which was -2.85 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 13.35, which was 1.70 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 11.65, which was 2.00 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 9.65, 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 24 Oct M&MFIN was trading at 268.90. The strike last trading price was 11.3, which was 2.15 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 9.15, which was -45.10 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 9 Oct M&MFIN was trading at 285.75. The strike last trading price was 54.25, 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 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 54.25, 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 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 54.25, 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 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.18
Theta: -0.20
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 256.85 | 15.25 | 1.75 | 40.50 | 119 | -26 | 219 |
| 13 Nov | 258.25 | 13.5 | 4.80 | 37.15 | 256 | -30 | 282 |
| 12 Nov | 265.40 | 8.7 | 1.25 | 29.41 | 539 | 25 | 371 |
| 11 Nov | 269.60 | 7.45 | 1.45 | 34.17 | 521 | 5 | 345 |
| 8 Nov | 276.15 | 6 | -0.60 | 35.54 | 824 | 5 | 342 |
| 7 Nov | 272.55 | 6.6 | 2.00 | 32.09 | 454 | 0 | 335 |
| 6 Nov | 277.25 | 4.6 | -1.30 | 31.24 | 222 | 21 | 335 |
| 5 Nov | 276.90 | 5.9 | -2.35 | 34.61 | 392 | 0 | 313 |
| 4 Nov | 273.70 | 8.25 | -0.25 | 39.15 | 460 | 71 | 311 |
| 1 Nov | 273.40 | 8.5 | -1.15 | 37.36 | 86 | 12 | 241 |
| 31 Oct | 270.60 | 9.65 | 0.40 | - | 322 | 58 | 228 |
| 30 Oct | 274.15 | 9.25 | 1.85 | - | 119 | 34 | 170 |
| 29 Oct | 278.90 | 7.4 | -2.85 | - | 78 | 29 | 136 |
| 28 Oct | 273.10 | 10.25 | -3.25 | - | 49 | 15 | 108 |
| 25 Oct | 268.25 | 13.5 | 1.10 | - | 66 | 26 | 93 |
| 24 Oct | 268.90 | 12.4 | -2.60 | - | 35 | 7 | 67 |
| 23 Oct | 267.55 | 15 | 5.10 | - | 147 | 5 | 57 |
| 22 Oct | 281.65 | 9.9 | 3.00 | - | 12 | 3 | 53 |
| 21 Oct | 289.15 | 6.9 | 1.75 | - | 61 | 22 | 51 |
| 18 Oct | 291.00 | 5.15 | -2.85 | - | 44 | -1 | 30 |
| 17 Oct | 282.15 | 8 | 3.50 | - | 14 | 10 | 31 |
| 16 Oct | 290.00 | 4.5 | -0.35 | - | 5 | 0 | 22 |
| 15 Oct | 286.40 | 4.85 | -0.65 | - | 8 | 3 | 21 |
| 14 Oct | 283.25 | 5.5 | -0.45 | - | 9 | 5 | 18 |
| 11 Oct | 284.05 | 5.95 | -1.35 | - | 8 | -1 | 14 |
| 10 Oct | 284.45 | 7.3 | 1.55 | - | 10 | 5 | 14 |
| 9 Oct | 285.75 | 5.75 | -0.45 | - | 7 | 4 | 8 |
| 7 Oct | 291.95 | 6.2 | 1.25 | - | 1 | 0 | 3 |
| 4 Oct | 300.45 | 4.95 | - | 4 | 2 | 2 | |
For M&M Fin. Services Ltd - strike price 270 expiring on 28NOV2024
Delta for 270 PE is -0.69
Historical price for 270 PE is as follows
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 15.25, which was 1.75 higher than the previous day. The implied volatity was 40.50, the open interest changed by -26 which decreased total open position to 219
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 13.5, which was 4.80 higher than the previous day. The implied volatity was 37.15, the open interest changed by -30 which decreased total open position to 282
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 8.7, which was 1.25 higher than the previous day. The implied volatity was 29.41, the open interest changed by 25 which increased total open position to 371
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 7.45, which was 1.45 higher than the previous day. The implied volatity was 34.17, the open interest changed by 5 which increased total open position to 345
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 6, which was -0.60 lower than the previous day. The implied volatity was 35.54, the open interest changed by 5 which increased total open position to 342
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 6.6, which was 2.00 higher than the previous day. The implied volatity was 32.09, the open interest changed by 0 which decreased total open position to 335
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 4.6, which was -1.30 lower than the previous day. The implied volatity was 31.24, the open interest changed by 21 which increased total open position to 335
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 5.9, which was -2.35 lower than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 313
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 8.25, which was -0.25 lower than the previous day. The implied volatity was 39.15, the open interest changed by 71 which increased total open position to 311
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 8.5, which was -1.15 lower than the previous day. The implied volatity was 37.36, the open interest changed by 12 which increased total open position to 241
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 9.65, which was 0.40 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 9.25, which was 1.85 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 7.4, which was -2.85 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 10.25, which was -3.25 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 13.5, 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 24 Oct M&MFIN was trading at 268.90. The strike last trading price was 12.4, which was -2.60 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, which was 5.10 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 9.9, which was 3.00 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 6.9, which was 1.75 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 5.15, which was -2.85 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 8, which was 3.50 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 4.5, which was -0.35 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 4.85, which was -0.65 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 5.5, which was -0.45 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 5.95, 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 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 7.3, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct M&MFIN was trading at 285.75. The strike last trading price was 5.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 6.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
