M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
14 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.11
Theta: -0.11
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 256.85 | 0.85 | -0.30 | 27.07 | 268 | 45 | 508 | |||
| 13 Nov | 258.25 | 1.15 | -1.55 | 26.23 | 598 | 69 | 463 | |||
| 12 Nov | 265.40 | 2.7 | -1.30 | 27.35 | 542 | 47 | 410 | |||
| 11 Nov | 269.60 | 4 | -2.25 | 24.75 | 1,048 | 75 | 360 | |||
| 8 Nov | 276.15 | 6.25 | -0.10 | 20.12 | 1,366 | 58 | 286 | |||
|
|
||||||||||
| 7 Nov | 272.55 | 6.35 | -2.65 | 26.79 | 1,340 | -14 | 227 | |||
| 6 Nov | 277.25 | 9 | -0.55 | 25.15 | 211 | 6 | 241 | |||
| 5 Nov | 276.90 | 9.55 | 1.50 | 28.45 | 474 | 21 | 235 | |||
| 4 Nov | 273.70 | 8.05 | 0.50 | 27.50 | 342 | 43 | 214 | |||
| 1 Nov | 273.40 | 7.55 | -0.05 | 25.01 | 64 | 21 | 172 | |||
| 31 Oct | 270.60 | 7.6 | -0.60 | - | 118 | 24 | 161 | |||
| 30 Oct | 274.15 | 8.2 | -2.60 | - | 122 | 79 | 137 | |||
| 29 Oct | 278.90 | 10.8 | 1.95 | - | 183 | 31 | 59 | |||
| 28 Oct | 273.10 | 8.85 | 1.15 | - | 49 | 18 | 28 | |||
| 25 Oct | 268.25 | 7.7 | -1.20 | - | 20 | 3 | 10 | |||
| 24 Oct | 268.90 | 8.9 | 1.20 | - | 11 | -4 | 8 | |||
| 23 Oct | 267.55 | 7.7 | -62.85 | - | 24 | 11 | 11 | |||
| 22 Oct | 281.65 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 289.15 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 291.00 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 282.15 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 290.00 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 286.40 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 283.25 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 284.05 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 284.45 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 285.75 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 291.95 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 300.45 | 70.55 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 275 expiring on 28NOV2024
Delta for 275 CE is 0.13
Historical price for 275 CE is as follows
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 27.07, the open interest changed by 45 which increased total open position to 508
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 1.15, which was -1.55 lower than the previous day. The implied volatity was 26.23, the open interest changed by 69 which increased total open position to 463
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was 27.35, the open interest changed by 47 which increased total open position to 410
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was 24.75, the open interest changed by 75 which increased total open position to 360
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 6.25, which was -0.10 lower than the previous day. The implied volatity was 20.12, the open interest changed by 58 which increased total open position to 286
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 6.35, which was -2.65 lower than the previous day. The implied volatity was 26.79, the open interest changed by -14 which decreased total open position to 227
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 9, which was -0.55 lower than the previous day. The implied volatity was 25.15, the open interest changed by 6 which increased total open position to 241
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 9.55, which was 1.50 higher than the previous day. The implied volatity was 28.45, the open interest changed by 21 which increased total open position to 235
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 8.05, which was 0.50 higher than the previous day. The implied volatity was 27.50, the open interest changed by 43 which increased total open position to 214
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 7.55, which was -0.05 lower than the previous day. The implied volatity was 25.01, the open interest changed by 21 which increased total open position to 172
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 7.6, which was -0.60 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 8.2, 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 29 Oct M&MFIN was trading at 278.90. The strike last trading price was 10.8, which was 1.95 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 8.85, which was 1.15 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 7.7, which was -1.20 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 8.9, 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 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 7.7, which was -62.85 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.15
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 256.85 | 19.1 | 1.15 | 40.97 | 16 | 0 | 208 |
| 13 Nov | 258.25 | 17.95 | 5.75 | 41.73 | 71 | -25 | 207 |
| 12 Nov | 265.40 | 12.2 | 1.90 | 30.47 | 97 | 7 | 241 |
| 11 Nov | 269.60 | 10.3 | 1.80 | 34.77 | 790 | 6 | 233 |
| 8 Nov | 276.15 | 8.5 | -0.55 | 36.77 | 1,092 | -33 | 227 |
| 7 Nov | 272.55 | 9.05 | 2.45 | 32.08 | 1,133 | 90 | 265 |
| 6 Nov | 277.25 | 6.6 | -1.05 | 31.42 | 85 | 5 | 174 |
| 5 Nov | 276.90 | 7.65 | -3.20 | 33.33 | 155 | 3 | 171 |
| 4 Nov | 273.70 | 10.85 | -0.40 | 40.03 | 177 | 35 | 166 |
| 1 Nov | 273.40 | 11.25 | -1.75 | 38.61 | 12 | 3 | 133 |
| 31 Oct | 270.60 | 13 | 0.85 | - | 42 | 5 | 131 |
| 30 Oct | 274.15 | 12.15 | 2.50 | - | 111 | 79 | 126 |
| 29 Oct | 278.90 | 9.65 | -2.75 | - | 62 | 30 | 47 |
| 28 Oct | 273.10 | 12.4 | -6.30 | - | 7 | 6 | 16 |
| 25 Oct | 268.25 | 18.7 | 4.45 | - | 10 | 5 | 10 |
| 24 Oct | 268.90 | 14.25 | -1.35 | - | 2 | 1 | 4 |
| 23 Oct | 267.55 | 15.6 | 6.65 | - | 1 | 0 | 4 |
| 22 Oct | 281.65 | 8.95 | 2.40 | - | 3 | 0 | 4 |
| 21 Oct | 289.15 | 6.55 | 0.00 | - | 0 | -2 | 0 |
| 18 Oct | 291.00 | 6.55 | -2.60 | - | 2 | 0 | 6 |
| 17 Oct | 282.15 | 9.15 | 4.15 | - | 6 | 4 | 6 |
| 16 Oct | 290.00 | 5 | -2.30 | - | 2 | 0 | 1 |
| 15 Oct | 286.40 | 7.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 283.25 | 7.3 | -0.45 | - | 1 | 0 | 1 |
| 11 Oct | 284.05 | 7.75 | 6.15 | - | 1 | 0 | 0 |
| 10 Oct | 284.45 | 1.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 285.75 | 1.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 291.95 | 1.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 300.45 | 1.6 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 275 expiring on 28NOV2024
Delta for 275 PE is -0.77
Historical price for 275 PE is as follows
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 19.1, which was 1.15 higher than the previous day. The implied volatity was 40.97, the open interest changed by 0 which decreased total open position to 208
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 17.95, which was 5.75 higher than the previous day. The implied volatity was 41.73, the open interest changed by -25 which decreased total open position to 207
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 12.2, which was 1.90 higher than the previous day. The implied volatity was 30.47, the open interest changed by 7 which increased total open position to 241
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 10.3, which was 1.80 higher than the previous day. The implied volatity was 34.77, the open interest changed by 6 which increased total open position to 233
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 8.5, which was -0.55 lower than the previous day. The implied volatity was 36.77, the open interest changed by -33 which decreased total open position to 227
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 9.05, which was 2.45 higher than the previous day. The implied volatity was 32.08, the open interest changed by 90 which increased total open position to 265
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was 31.42, the open interest changed by 5 which increased total open position to 174
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 7.65, which was -3.20 lower than the previous day. The implied volatity was 33.33, the open interest changed by 3 which increased total open position to 171
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 10.85, which was -0.40 lower than the previous day. The implied volatity was 40.03, the open interest changed by 35 which increased total open position to 166
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 11.25, which was -1.75 lower than the previous day. The implied volatity was 38.61, the open interest changed by 3 which increased total open position to 133
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 13, which was 0.85 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 12.15, which was 2.50 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 9.65, which was -2.75 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 12.4, which was -6.30 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 18.7, which was 4.45 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 14.25, 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 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 15.6, which was 6.65 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 8.95, which was 2.40 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 6.55, 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 6.55, 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 17 Oct M&MFIN was trading at 282.15. The strike last trading price was 9.15, which was 4.15 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 5, which was -2.30 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 7.3, 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 7.3, 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 7.75, which was 6.15 higher 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 1.6, 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 1.6, 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 1.6, 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 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
