M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.04
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 266.05 | 0.3 | -0.60 | 32.86 | 535 | -44 | 622 | |||
| 19 Dec | 272.05 | 0.9 | 0.05 | 30.39 | 441 | -28 | 668 | |||
| 18 Dec | 269.30 | 0.85 | -0.35 | 32.50 | 692 | 56 | 686 | |||
| 17 Dec | 269.50 | 1.2 | -0.85 | 33.58 | 934 | 52 | 630 | |||
| 16 Dec | 276.75 | 2.05 | 0.10 | 27.31 | 1,542 | 45 | 579 | |||
| 13 Dec | 274.75 | 1.95 | -1.90 | 24.73 | 957 | 19 | 527 | |||
| 12 Dec | 279.90 | 3.85 | -1.40 | 24.90 | 927 | 1 | 515 | |||
| 11 Dec | 283.05 | 5.25 | -0.25 | 24.89 | 365 | -16 | 512 | |||
| 10 Dec | 284.55 | 5.5 | 1.75 | 20.43 | 1,782 | -4 | 529 | |||
| 9 Dec | 279.15 | 3.75 | -1.15 | 23.07 | 576 | 0 | 536 | |||
| 6 Dec | 278.00 | 4.9 | -2.55 | 27.06 | 1,041 | 148 | 546 | |||
| 5 Dec | 286.25 | 7.45 | -0.60 | 19.94 | 971 | 0 | 400 | |||
| 4 Dec | 285.35 | 8.05 | 0.60 | 25.03 | 1,314 | 37 | 402 | |||
|
|
||||||||||
| 3 Dec | 285.30 | 7.45 | 2.70 | 22.81 | 3,121 | 266 | 364 | |||
| 2 Dec | 277.40 | 4.75 | 1.30 | 25.47 | 225 | 29 | 99 | |||
| 29 Nov | 273.40 | 3.45 | -1.20 | 23.42 | 176 | 33 | 71 | |||
| 28 Nov | 272.00 | 4.65 | 1.45 | 28.50 | 44 | 4 | 39 | |||
| 27 Nov | 272.35 | 3.2 | -0.05 | 23.04 | 36 | 13 | 34 | |||
| 26 Nov | 270.30 | 3.25 | -1.10 | 24.40 | 20 | 8 | 21 | |||
| 25 Nov | 272.65 | 4.35 | -7.45 | 27.92 | 37 | 12 | 12 | |||
| 22 Nov | 263.80 | 11.8 | 0.00 | 7.09 | 0 | 0 | 0 | |||
| 21 Nov | 256.25 | 11.8 | 0.00 | 8.64 | 0 | 0 | 0 | |||
| 20 Nov | 259.80 | 11.8 | 0.00 | 7.34 | 0 | 0 | 0 | |||
| 19 Nov | 259.80 | 11.8 | 0.00 | 7.34 | 0 | 0 | 0 | |||
| 18 Nov | 258.20 | 11.8 | 0.00 | 8.02 | 0 | 0 | 0 | |||
| 14 Nov | 256.85 | 11.8 | 0.00 | 7.79 | 0 | 0 | 0 | |||
| 13 Nov | 258.25 | 11.8 | 0.00 | 6.93 | 0 | 0 | 0 | |||
| 12 Nov | 265.40 | 11.8 | 0.00 | 5.06 | 0 | 0 | 0 | |||
| 11 Nov | 269.60 | 11.8 | 0.00 | 3.70 | 0 | 0 | 0 | |||
| 4 Nov | 273.70 | 11.8 | 2.08 | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 285 expiring on 26DEC2024
Delta for 285 CE is 0.06
Historical price for 285 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 0.3, which was -0.60 lower than the previous day. The implied volatity was 32.86, the open interest changed by -44 which decreased total open position to 622
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 30.39, the open interest changed by -28 which decreased total open position to 668
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 32.50, the open interest changed by 56 which increased total open position to 686
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 1.2, which was -0.85 lower than the previous day. The implied volatity was 33.58, the open interest changed by 52 which increased total open position to 630
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 2.05, which was 0.10 higher than the previous day. The implied volatity was 27.31, the open interest changed by 45 which increased total open position to 579
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 1.95, which was -1.90 lower than the previous day. The implied volatity was 24.73, the open interest changed by 19 which increased total open position to 527
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 3.85, which was -1.40 lower than the previous day. The implied volatity was 24.90, the open interest changed by 1 which increased total open position to 515
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 5.25, which was -0.25 lower than the previous day. The implied volatity was 24.89, the open interest changed by -16 which decreased total open position to 512
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 5.5, which was 1.75 higher than the previous day. The implied volatity was 20.43, the open interest changed by -4 which decreased total open position to 529
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 3.75, which was -1.15 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 536
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 4.9, which was -2.55 lower than the previous day. The implied volatity was 27.06, the open interest changed by 148 which increased total open position to 546
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 7.45, which was -0.60 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 400
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 8.05, which was 0.60 higher than the previous day. The implied volatity was 25.03, the open interest changed by 37 which increased total open position to 402
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 7.45, which was 2.70 higher than the previous day. The implied volatity was 22.81, the open interest changed by 266 which increased total open position to 364
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 4.75, which was 1.30 higher than the previous day. The implied volatity was 25.47, the open interest changed by 29 which increased total open position to 99
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 3.45, which was -1.20 lower than the previous day. The implied volatity was 23.42, the open interest changed by 33 which increased total open position to 71
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 4.65, which was 1.45 higher than the previous day. The implied volatity was 28.50, the open interest changed by 4 which increased total open position to 39
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by 13 which increased total open position to 34
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was 24.40, the open interest changed by 8 which increased total open position to 21
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 4.35, which was -7.45 lower than the previous day. The implied volatity was 27.92, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 7.09, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 8.64, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 8.02, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 7.79, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 6.93, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 11.8, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 11.8, which was lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
| M&MFIN 26DEC2024 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.04
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 18.35 | 5.30 | 33.29 | 25 | -5 | 180 |
| 19 Dec | 272.05 | 13.05 | -2.80 | 29.78 | 31 | -11 | 186 |
| 18 Dec | 269.30 | 15.85 | 0.10 | 30.98 | 13 | 0 | 197 |
| 17 Dec | 269.50 | 15.75 | 5.30 | 32.12 | 47 | -8 | 196 |
| 16 Dec | 276.75 | 10.45 | -0.55 | 30.40 | 349 | 2 | 202 |
| 13 Dec | 274.75 | 11 | 2.40 | 26.28 | 158 | -52 | 200 |
| 12 Dec | 279.90 | 8.6 | 1.40 | 30.00 | 222 | -47 | 252 |
| 11 Dec | 283.05 | 7.2 | -0.75 | 29.35 | 169 | -17 | 306 |
| 10 Dec | 284.55 | 7.95 | -3.25 | 36.04 | 628 | 25 | 323 |
| 9 Dec | 279.15 | 11.2 | 0.15 | 36.96 | 208 | -6 | 299 |
| 6 Dec | 278.00 | 11.05 | 3.70 | 31.82 | 388 | 5 | 300 |
| 5 Dec | 286.25 | 7.35 | -1.05 | 33.18 | 511 | 52 | 298 |
| 4 Dec | 285.35 | 8.4 | -0.25 | 33.75 | 1,776 | 4 | 248 |
| 3 Dec | 285.30 | 8.65 | -3.55 | 33.55 | 1,992 | 211 | 244 |
| 2 Dec | 277.40 | 12.2 | -4.20 | 31.35 | 37 | 23 | 29 |
| 29 Nov | 273.40 | 16.4 | -2.10 | 37.44 | 5 | 1 | 6 |
| 28 Nov | 272.00 | 18.5 | -0.05 | 39.97 | 2 | 1 | 4 |
| 27 Nov | 272.35 | 18.55 | -1.45 | 39.93 | 2 | 1 | 2 |
| 26 Nov | 270.30 | 20 | -3.00 | 42.24 | 1 | 0 | 0 |
| 25 Nov | 272.65 | 23 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 263.80 | 23 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 256.25 | 23 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 259.80 | 23 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 259.80 | 23 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 258.20 | 23 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 256.85 | 23 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 258.25 | 23 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 265.40 | 23 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 269.60 | 23 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 273.70 | 23 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 285 expiring on 26DEC2024
Delta for 285 PE is -0.93
Historical price for 285 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 18.35, which was 5.30 higher than the previous day. The implied volatity was 33.29, the open interest changed by -5 which decreased total open position to 180
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 13.05, which was -2.80 lower than the previous day. The implied volatity was 29.78, the open interest changed by -11 which decreased total open position to 186
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 15.85, which was 0.10 higher than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 197
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 15.75, which was 5.30 higher than the previous day. The implied volatity was 32.12, the open interest changed by -8 which decreased total open position to 196
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 10.45, which was -0.55 lower than the previous day. The implied volatity was 30.40, the open interest changed by 2 which increased total open position to 202
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 11, which was 2.40 higher than the previous day. The implied volatity was 26.28, the open interest changed by -52 which decreased total open position to 200
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 8.6, which was 1.40 higher than the previous day. The implied volatity was 30.00, the open interest changed by -47 which decreased total open position to 252
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was 29.35, the open interest changed by -17 which decreased total open position to 306
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 7.95, which was -3.25 lower than the previous day. The implied volatity was 36.04, the open interest changed by 25 which increased total open position to 323
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 11.2, which was 0.15 higher than the previous day. The implied volatity was 36.96, the open interest changed by -6 which decreased total open position to 299
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 11.05, which was 3.70 higher than the previous day. The implied volatity was 31.82, the open interest changed by 5 which increased total open position to 300
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 7.35, which was -1.05 lower than the previous day. The implied volatity was 33.18, the open interest changed by 52 which increased total open position to 298
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 8.4, which was -0.25 lower than the previous day. The implied volatity was 33.75, the open interest changed by 4 which increased total open position to 248
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 8.65, which was -3.55 lower than the previous day. The implied volatity was 33.55, the open interest changed by 211 which increased total open position to 244
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 12.2, which was -4.20 lower than the previous day. The implied volatity was 31.35, the open interest changed by 23 which increased total open position to 29
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 16.4, which was -2.10 lower than the previous day. The implied volatity was 37.44, the open interest changed by 1 which increased total open position to 6
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 18.5, which was -0.05 lower than the previous day. The implied volatity was 39.97, the open interest changed by 1 which increased total open position to 4
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 18.55, which was -1.45 lower than the previous day. The implied volatity was 39.93, the open interest changed by 1 which increased total open position to 2
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 20, which was -3.00 lower than the previous day. The implied volatity was 42.24, the open interest changed by 0 which decreased total open position to 0
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 23, 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 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, 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 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
