M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
21 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 256.25 | 0.1 | -0.15 | 36.12 | 32 | -9 | 460 | |||
| 20 Nov | 259.80 | 0.25 | 0.00 | 34.00 | 79 | 6 | 471 | |||
| 19 Nov | 259.80 | 0.25 | -0.05 | 34.00 | 79 | 8 | 471 | |||
| 18 Nov | 258.20 | 0.3 | -0.10 | 34.88 | 154 | -6 | 465 | |||
| 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 0.02
Historical price for 285 CE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 36.12, the open interest changed by -9 which decreased total open position to 460
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 34.00, the open interest changed by 6 which increased total open position to 471
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.00, the open interest changed by 8 which increased total open position to 471
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 34.88, the open interest changed by -6 which decreased total open position to 465
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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 256.25 | 25.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 259.80 | 25.7 | 0.00 | 47.99 | 4 | 0 | 40 |
| 19 Nov | 259.80 | 25.7 | -3.40 | 47.99 | 4 | 0 | 40 |
| 18 Nov | 258.20 | 29.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 0.00
Historical price for 285 PE is as follows
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 25.7, 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 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was 47.99, the open interest changed by 0 which decreased total open position to 40
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 25.7, which was -3.40 lower than the previous day. The implied volatity was 47.99, the open interest changed by 0 which decreased total open position to 40
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 29.1, 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 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
