`
[--[65.84.65.76]--]
M&MFIN
M&m Fin. Services Ltd

256.85 -1.40 (-0.54%)

Back to Option Chain


Historical option data for M&MFIN

14 Nov 2024 04:11 PM IST
M&MFIN 28NOV2024 285 CE
Delta: 0.06
Vega: 0.06
Theta: -0.07
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 256.85 0.4 0.00 31.39 74 -17 472
13 Nov 258.25 0.4 -0.55 28.37 420 -15 493
12 Nov 265.40 0.95 -0.60 27.97 411 197 484
11 Nov 269.60 1.55 -1.40 25.95 436 133 287
8 Nov 276.15 2.95 -0.15 23.59 377 -2 155
7 Nov 272.55 3.1 -1.45 27.89 257 41 156
6 Nov 277.25 4.55 -0.75 25.90 101 23 120
5 Nov 276.90 5.3 0.80 29.35 227 1 100
4 Nov 273.70 4.5 0.00 29.19 150 33 99
1 Nov 273.40 4.5 0.00 28.09 20 3 71
31 Oct 270.60 4.5 -0.20 - 50 5 68
30 Oct 274.15 4.7 -1.95 - 50 12 62
29 Oct 278.90 6.65 1.05 - 66 21 47
28 Oct 273.10 5.6 1.40 - 23 4 27
25 Oct 268.25 4.2 -1.30 - 30 5 23
24 Oct 268.90 5.5 0.85 - 13 0 17
23 Oct 267.55 4.65 -6.90 - 29 12 16
22 Oct 281.65 11.55 -3.00 - 2 1 4
21 Oct 289.15 14.55 1.05 - 1 0 2
18 Oct 291.00 13.5 0.75 - 2 -1 3
17 Oct 282.15 12.75 0.00 - 0 0 0
16 Oct 290.00 12.75 0.00 - 0 0 0
15 Oct 286.40 12.75 0.00 - 0 1 0
14 Oct 283.25 12.75 0.00 - 1 0 3
11 Oct 284.05 12.75 -1.25 - 3 1 2
10 Oct 284.45 14 -47.75 - 1 0 0
9 Oct 285.75 61.75 0.00 - 0 0 0
8 Oct 288.90 61.75 0.00 - 0 0 0
7 Oct 291.95 61.75 0.00 - 0 0 0
4 Oct 300.45 61.75 - 0 0 0


For M&M Fin. Services Ltd - strike price 285 expiring on 28NOV2024

Delta for 285 CE is 0.06

Historical price for 285 CE is as follows

On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 31.39, the open interest changed by -17 which decreased total open position to 472


On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 28.37, the open interest changed by -15 which decreased total open position to 493


On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 27.97, the open interest changed by 197 which increased total open position to 484


On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 1.55, which was -1.40 lower than the previous day. The implied volatity was 25.95, the open interest changed by 133 which increased total open position to 287


On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by -2 which decreased total open position to 155


On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 3.1, which was -1.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 41 which increased total open position to 156


On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 23 which increased total open position to 120


On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 5.3, which was 0.80 higher than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 100


On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 29.19, the open interest changed by 33 which increased total open position to 99


On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 28.09, the open interest changed by 3 which increased total open position to 71


On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 4.5, which was -0.20 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 4.7, which was -1.95 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 6.65, 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 28 Oct M&MFIN was trading at 273.10. The strike last trading price was 5.6, which was 1.40 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 4.2, which was -1.30 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 5.5, 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 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 4.65, which was -6.90 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 11.55, which was -3.00 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 14.55, 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 18 Oct M&MFIN was trading at 291.00. The strike last trading price was 13.5, which was 0.75 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 14, which was -47.75 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 61.75, 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 8 Oct M&MFIN was trading at 288.90. The strike last trading price was 61.75, 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 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 61.75, 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 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 61.75, 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 285 PE
Delta: -0.81
Vega: 0.14
Theta: -0.20
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 256.85 29.1 2.65 53.87 2 0 40
13 Nov 258.25 26.45 6.50 44.91 3 0 41
12 Nov 265.40 19.95 2.00 29.21 7 -3 40
11 Nov 269.60 17.95 4.10 39.26 19 -1 43
8 Nov 276.15 13.85 -1.25 35.57 46 2 44
7 Nov 272.55 15.1 3.05 31.15 76 6 42
6 Nov 277.25 12.05 -1.20 32.04 8 -1 36
5 Nov 276.90 13.25 -3.60 33.99 30 3 37
4 Nov 273.70 16.85 -2.20 40.94 8 3 34
1 Nov 273.40 19.05 0.00 0.00 0 0 0
31 Oct 270.60 19.05 0.00 - 0 4 0
30 Oct 274.15 19.05 2.95 - 18 5 32
29 Oct 278.90 16.1 -3.40 - 4 2 27
28 Oct 273.10 19.5 -4.50 - 1 1 26
25 Oct 268.25 24 -1.70 - 2 1 25
24 Oct 268.90 25.7 0.70 - 2 0 23
23 Oct 267.55 25 13.75 - 23 21 22
22 Oct 281.65 11.25 0.00 - 0 0 0
21 Oct 289.15 11.25 0.00 - 0 1 0
18 Oct 291.00 11.25 8.60 - 2 1 1
17 Oct 282.15 2.65 0.00 - 0 0 0
16 Oct 290.00 2.65 0.00 - 0 0 0
15 Oct 286.40 2.65 0.00 - 0 0 0
14 Oct 283.25 2.65 0.00 - 0 0 0
11 Oct 284.05 2.65 0.00 - 0 0 0
10 Oct 284.45 2.65 0.00 - 0 0 0
9 Oct 285.75 2.65 0.00 - 0 0 0
8 Oct 288.90 2.65 0.00 - 0 0 0
7 Oct 291.95 2.65 0.00 - 0 0 0
4 Oct 300.45 2.65 - 0 0 0


For M&M Fin. Services Ltd - strike price 285 expiring on 28NOV2024

Delta for 285 PE is -0.81

Historical price for 285 PE is as follows

On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 29.1, which was 2.65 higher than the previous day. The implied volatity was 53.87, the open interest changed by 0 which decreased total open position to 40


On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 26.45, which was 6.50 higher than the previous day. The implied volatity was 44.91, the open interest changed by 0 which decreased total open position to 41


On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 19.95, which was 2.00 higher than the previous day. The implied volatity was 29.21, the open interest changed by -3 which decreased total open position to 40


On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 17.95, which was 4.10 higher than the previous day. The implied volatity was 39.26, the open interest changed by -1 which decreased total open position to 43


On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 13.85, which was -1.25 lower than the previous day. The implied volatity was 35.57, the open interest changed by 2 which increased total open position to 44


On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 15.1, which was 3.05 higher than the previous day. The implied volatity was 31.15, the open interest changed by 6 which increased total open position to 42


On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 12.05, which was -1.20 lower than the previous day. The implied volatity was 32.04, the open interest changed by -1 which decreased total open position to 36


On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 13.25, which was -3.60 lower than the previous day. The implied volatity was 33.99, the open interest changed by 3 which increased total open position to 37


On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 16.85, which was -2.20 lower than the previous day. The implied volatity was 40.94, the open interest changed by 3 which increased total open position to 34


On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 19.05, 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 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 19.05, 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 30 Oct M&MFIN was trading at 274.15. The strike last trading price was 19.05, which was 2.95 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 16.1, which was -3.40 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 19.5, which was -4.50 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 24, which was -1.70 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 25.7, which was 0.70 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 25, which was 13.75 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 11.25, 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 11.25, 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 11.25, which was 8.60 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 8 Oct M&MFIN was trading at 288.90. The strike last trading price was 2.65, 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 2.65, 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 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to