M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.10
Theta: -0.23
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 266.05 | 1 | -2.30 | 26.87 | 1,049 | -72 | 458 | |||
| 19 Dec | 272.05 | 3.3 | 0.65 | 28.61 | 685 | 57 | 531 | |||
| 18 Dec | 269.30 | 2.65 | -0.45 | 29.84 | 863 | 94 | 484 | |||
| 17 Dec | 269.50 | 3.1 | -2.80 | 30.05 | 2,089 | -57 | 391 | |||
| 16 Dec | 276.75 | 5.9 | 0.35 | 26.44 | 7,153 | 218 | 448 | |||
| 13 Dec | 274.75 | 5.55 | -2.80 | 23.89 | 1,177 | 34 | 234 | |||
| 12 Dec | 279.90 | 8.35 | -2.75 | 20.86 | 205 | -20 | 200 | |||
| 11 Dec | 283.05 | 11.1 | -0.20 | 24.14 | 13 | -1 | 220 | |||
| 10 Dec | 284.55 | 11.3 | 3.40 | 10.82 | 241 | -29 | 221 | |||
| 9 Dec | 279.15 | 7.9 | -1.30 | 18.58 | 143 | 3 | 249 | |||
| 6 Dec | 278.00 | 9.2 | -4.35 | 24.79 | 150 | 5 | 245 | |||
| 5 Dec | 286.25 | 13.55 | -0.40 | - | 157 | 9 | 240 | |||
| 4 Dec | 285.35 | 13.95 | 0.70 | 22.60 | 161 | 17 | 231 | |||
| 3 Dec | 285.30 | 13.25 | 3.95 | 19.51 | 372 | -54 | 214 | |||
| 2 Dec | 277.40 | 9.3 | 2.45 | 25.08 | 485 | -82 | 268 | |||
| 29 Nov | 273.40 | 6.85 | -1.15 | 21.58 | 642 | 279 | 350 | |||
| 28 Nov | 272.00 | 8 | 1.95 | 26.62 | 192 | 0 | 68 | |||
| 27 Nov | 272.35 | 6.05 | 0.10 | 20.26 | 64 | 45 | 68 | |||
| 26 Nov | 270.30 | 5.95 | -0.70 | 21.84 | 15 | 3 | 21 | |||
| 25 Nov | 272.65 | 6.65 | 3.95 | 23.83 | 42 | 16 | 17 | |||
| 22 Nov | 263.80 | 2.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 256.25 | 2.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 20 Nov | 259.80 | 2.7 | 0.00 | 21.24 | 1 | 1 | 0 | |||
| 19 Nov | 259.80 | 2.7 | -13.15 | 21.24 | 1 | 0 | 0 | |||
| 18 Nov | 258.20 | 15.85 | 0.00 | 5.07 | 0 | 0 | 0 | |||
| 14 Nov | 256.85 | 15.85 | 0.00 | 4.76 | 0 | 0 | 0 | |||
| 13 Nov | 258.25 | 15.85 | 0.00 | 4.59 | 0 | 0 | 0 | |||
| 12 Nov | 265.40 | 15.85 | 0.00 | 2.46 | 0 | 0 | 0 | |||
| 11 Nov | 269.60 | 15.85 | 0.00 | 0.70 | 0 | 0 | 0 | |||
| 8 Nov | 276.15 | 15.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 272.55 | 15.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 273.70 | 15.85 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 275 expiring on 26DEC2024
Delta for 275 CE is 0.20
Historical price for 275 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 1, which was -2.30 lower than the previous day. The implied volatity was 26.87, the open interest changed by -72 which decreased total open position to 458
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was 28.61, the open interest changed by 57 which increased total open position to 531
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 29.84, the open interest changed by 94 which increased total open position to 484
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 3.1, which was -2.80 lower than the previous day. The implied volatity was 30.05, the open interest changed by -57 which decreased total open position to 391
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 5.9, which was 0.35 higher than the previous day. The implied volatity was 26.44, the open interest changed by 218 which increased total open position to 448
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 5.55, which was -2.80 lower than the previous day. The implied volatity was 23.89, the open interest changed by 34 which increased total open position to 234
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 8.35, which was -2.75 lower than the previous day. The implied volatity was 20.86, the open interest changed by -20 which decreased total open position to 200
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 11.1, which was -0.20 lower than the previous day. The implied volatity was 24.14, the open interest changed by -1 which decreased total open position to 220
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 11.3, which was 3.40 higher than the previous day. The implied volatity was 10.82, the open interest changed by -29 which decreased total open position to 221
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 7.9, which was -1.30 lower than the previous day. The implied volatity was 18.58, the open interest changed by 3 which increased total open position to 249
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 9.2, which was -4.35 lower than the previous day. The implied volatity was 24.79, the open interest changed by 5 which increased total open position to 245
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 13.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 240
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 13.95, which was 0.70 higher than the previous day. The implied volatity was 22.60, the open interest changed by 17 which increased total open position to 231
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 13.25, which was 3.95 higher than the previous day. The implied volatity was 19.51, the open interest changed by -54 which decreased total open position to 214
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 9.3, which was 2.45 higher than the previous day. The implied volatity was 25.08, the open interest changed by -82 which decreased total open position to 268
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 21.58, the open interest changed by 279 which increased total open position to 350
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 8, which was 1.95 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 68
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 6.05, which was 0.10 higher than the previous day. The implied volatity was 20.26, the open interest changed by 45 which increased total open position to 68
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 5.95, which was -0.70 lower than the previous day. The implied volatity was 21.84, the open interest changed by 3 which increased total open position to 21
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 6.65, which was 3.95 higher than the previous day. The implied volatity was 23.83, the open interest changed by 16 which increased total open position to 17
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 2.7, 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 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 2.7, 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 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 21.24, the open interest changed by 1 which increased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 2.7, which was -13.15 lower than the previous day. The implied volatity was 21.24, 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 15.85, which was 0.00 lower than the previous day. The implied volatity was 5.07, 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 15.85, which was 0.00 lower than the previous day. The implied volatity was 4.76, 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 15.85, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 15.85, 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 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 15.85, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 15.85, 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 15.85, 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 15.85, 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 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.10
Theta: -0.20
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 9.35 | 3.95 | 29.92 | 341 | -28 | 229 |
| 19 Dec | 272.05 | 5.4 | -1.95 | 27.78 | 138 | -28 | 257 |
| 18 Dec | 269.30 | 7.35 | -0.20 | 26.75 | 241 | 12 | 285 |
| 17 Dec | 269.50 | 7.55 | 3.40 | 28.33 | 698 | -45 | 276 |
| 16 Dec | 276.75 | 4.15 | -0.55 | 28.12 | 1,385 | 60 | 321 |
| 13 Dec | 274.75 | 4.7 | 1.15 | 25.48 | 628 | 2 | 262 |
| 12 Dec | 279.90 | 3.55 | 0.55 | 28.64 | 556 | 18 | 263 |
| 11 Dec | 283.05 | 3 | -0.55 | 29.09 | 185 | 0 | 246 |
| 10 Dec | 284.55 | 3.55 | -2.05 | 33.96 | 568 | 13 | 252 |
| 9 Dec | 279.15 | 5.6 | 0.05 | 34.30 | 485 | 11 | 250 |
| 6 Dec | 278.00 | 5.55 | 1.90 | 30.26 | 513 | 26 | 239 |
| 5 Dec | 286.25 | 3.65 | -0.65 | 32.94 | 542 | -16 | 218 |
| 4 Dec | 285.35 | 4.3 | -0.10 | 33.15 | 741 | 12 | 235 |
| 3 Dec | 285.30 | 4.4 | -2.30 | 32.57 | 765 | -6 | 227 |
| 2 Dec | 277.40 | 6.7 | -3.20 | 30.54 | 176 | 13 | 234 |
| 29 Nov | 273.40 | 9.9 | -0.35 | 34.84 | 287 | 187 | 221 |
| 28 Nov | 272.00 | 10.25 | -3.20 | 33.93 | 28 | 11 | 33 |
| 27 Nov | 272.35 | 13.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 270.30 | 13.45 | -0.05 | 40.40 | 4 | 1 | 22 |
| 25 Nov | 272.65 | 13.5 | -5.50 | 39.80 | 27 | 19 | 20 |
| 22 Nov | 263.80 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 256.25 | 19 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 259.80 | 19 | 0.00 | 33.76 | 1 | 1 | 0 |
| 19 Nov | 259.80 | 19 | 1.80 | 33.76 | 1 | 0 | 0 |
| 18 Nov | 258.20 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 256.85 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 258.25 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 265.40 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 269.60 | 17.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 276.15 | 17.2 | 0.00 | 1.37 | 0 | 0 | 0 |
| 7 Nov | 272.55 | 17.2 | 0.00 | 0.30 | 0 | 0 | 0 |
| 4 Nov | 273.70 | 17.2 | 0.93 | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 275 expiring on 26DEC2024
Delta for 275 PE is -0.78
Historical price for 275 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 9.35, which was 3.95 higher than the previous day. The implied volatity was 29.92, the open interest changed by -28 which decreased total open position to 229
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was 27.78, the open interest changed by -28 which decreased total open position to 257
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 7.35, which was -0.20 lower than the previous day. The implied volatity was 26.75, the open interest changed by 12 which increased total open position to 285
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 7.55, which was 3.40 higher than the previous day. The implied volatity was 28.33, the open interest changed by -45 which decreased total open position to 276
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was 28.12, the open interest changed by 60 which increased total open position to 321
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 4.7, which was 1.15 higher than the previous day. The implied volatity was 25.48, the open interest changed by 2 which increased total open position to 262
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 28.64, the open interest changed by 18 which increased total open position to 263
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 246
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 3.55, which was -2.05 lower than the previous day. The implied volatity was 33.96, the open interest changed by 13 which increased total open position to 252
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 5.6, which was 0.05 higher than the previous day. The implied volatity was 34.30, the open interest changed by 11 which increased total open position to 250
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 5.55, which was 1.90 higher than the previous day. The implied volatity was 30.26, the open interest changed by 26 which increased total open position to 239
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was 32.94, the open interest changed by -16 which decreased total open position to 218
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 4.3, which was -0.10 lower than the previous day. The implied volatity was 33.15, the open interest changed by 12 which increased total open position to 235
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 4.4, which was -2.30 lower than the previous day. The implied volatity was 32.57, the open interest changed by -6 which decreased total open position to 227
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 6.7, which was -3.20 lower than the previous day. The implied volatity was 30.54, the open interest changed by 13 which increased total open position to 234
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 9.9, which was -0.35 lower than the previous day. The implied volatity was 34.84, the open interest changed by 187 which increased total open position to 221
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 10.25, which was -3.20 lower than the previous day. The implied volatity was 33.93, the open interest changed by 11 which increased total open position to 33
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 13.45, 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 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 13.45, which was -0.05 lower than the previous day. The implied volatity was 40.40, the open interest changed by 1 which increased total open position to 22
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 13.5, which was -5.50 lower than the previous day. The implied volatity was 39.80, the open interest changed by 19 which increased total open position to 20
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 19, 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 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 19, 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 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 33.76, the open interest changed by 1 which increased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 19, which was 1.80 higher than the previous day. The implied volatity was 33.76, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 17.2, 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 17.2, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.30, 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 17.2, which was lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
