`
[--[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 290 CE
Delta: 0.04
Vega: 0.05
Theta: -0.06
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 256.85 0.3 0.00 33.73 95 -16 362
13 Nov 258.25 0.3 -0.30 30.76 323 -60 392
12 Nov 265.40 0.6 -0.40 29.11 391 -91 455
11 Nov 269.60 1 -0.95 27.18 348 35 544
8 Nov 276.15 1.95 -0.20 24.63 470 23 508
7 Nov 272.55 2.15 -1.00 28.70 414 23 486
6 Nov 277.25 3.15 -0.65 26.49 385 83 464
5 Nov 276.90 3.8 0.55 29.63 476 34 384
4 Nov 273.70 3.25 -0.05 29.71 500 81 350
1 Nov 273.40 3.3 -0.05 28.72 73 21 269
31 Oct 270.60 3.35 -0.30 - 270 45 248
30 Oct 274.15 3.65 -1.55 - 165 32 197
29 Oct 278.90 5.2 0.85 - 199 -8 165
28 Oct 273.10 4.35 0.60 - 77 -4 173
25 Oct 268.25 3.75 -0.65 - 219 33 177
24 Oct 268.90 4.4 0.40 - 116 -20 144
23 Oct 267.55 4 -5.65 - 439 134 165
22 Oct 281.65 9.65 -2.20 - 27 7 33
21 Oct 289.15 11.85 -0.70 - 18 3 25
18 Oct 291.00 12.55 2.75 - 48 -13 21
17 Oct 282.15 9.8 -2.75 - 15 0 24
16 Oct 290.00 12.55 2.55 - 29 15 22
15 Oct 286.40 10 0.40 - 3 2 6
14 Oct 283.25 9.6 0.00 - 1 0 4
11 Oct 284.05 9.6 -2.40 - 3 0 1
10 Oct 284.45 12 -28.15 - 1 0 0
9 Oct 285.75 40.15 0.00 - 0 0 0
8 Oct 288.90 40.15 0.00 - 0 0 0
7 Oct 291.95 40.15 0.00 - 0 0 0
4 Oct 300.45 40.15 40.15 - 0 0 0
25 Sept 332.15 0 0.00 - 0 0 0
24 Sept 328.60 0 0.00 - 0 0 0
20 Sept 320.75 0 0.00 - 0 0 0
19 Sept 323.65 0 0.00 - 0 0 0
18 Sept 327.50 0 0.00 - 0 0 0
17 Sept 327.60 0 0.00 - 0 0 0
16 Sept 331.00 0 0.00 - 0 0 0
13 Sept 332.95 0 0.00 - 0 0 0
12 Sept 331.45 0 0.00 - 0 0 0
11 Sept 322.40 0 0.00 - 0 0 0
10 Sept 325.65 0 0.00 - 0 0 0
9 Sept 324.50 0 0.00 - 0 0 0
6 Sept 327.20 0 0.00 - 0 0 0
5 Sept 329.10 0 0.00 - 0 0 0
4 Sept 324.45 0 0.00 - 0 0 0
3 Sept 325.10 0 0.00 - 0 0 0
2 Sept 322.20 0 - 0 0 0


For M&M Fin. Services Ltd - strike price 290 expiring on 28NOV2024

Delta for 290 CE is 0.04

Historical price for 290 CE is as follows

On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 33.73, the open interest changed by -16 which decreased total open position to 362


On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 30.76, the open interest changed by -60 which decreased total open position to 392


On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 29.11, the open interest changed by -91 which decreased total open position to 455


On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 27.18, the open interest changed by 35 which increased total open position to 544


On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 24.63, the open interest changed by 23 which increased total open position to 508


On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 2.15, which was -1.00 lower than the previous day. The implied volatity was 28.70, the open interest changed by 23 which increased total open position to 486


On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was 26.49, the open interest changed by 83 which increased total open position to 464


On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 3.8, which was 0.55 higher than the previous day. The implied volatity was 29.63, the open interest changed by 34 which increased total open position to 384


On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was 29.71, the open interest changed by 81 which increased total open position to 350


On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 28.72, the open interest changed by 21 which increased total open position to 269


On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 3.35, which was -0.30 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 3.65, which was -1.55 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 5.2, 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 28 Oct M&MFIN was trading at 273.10. The strike last trading price was 4.35, which was 0.60 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 3.75, which was -0.65 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 4.4, which was 0.40 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, which was -5.65 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 9.65, which was -2.20 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 11.85, which was -0.70 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 12.55, which was 2.75 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 9.8, 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 16 Oct M&MFIN was trading at 290.00. The strike last trading price was 12.55, which was 2.55 higher 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 10, which was 0.40 higher 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 9.6, 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 11 Oct M&MFIN was trading at 284.05. The strike last trading price was 9.6, which was -2.40 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 12, which was -28.15 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 40.15, 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 40.15, 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 40.15, 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 40.15, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept M&MFIN was trading at 332.15. The strike last trading price was 0, 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 24 Sept M&MFIN was trading at 328.60. The strike last trading price was 0, 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 20 Sept M&MFIN was trading at 320.75. The strike last trading price was 0, 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 19 Sept M&MFIN was trading at 323.65. The strike last trading price was 0, 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 Sept M&MFIN was trading at 327.50. The strike last trading price was 0, 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 Sept M&MFIN was trading at 327.60. The strike last trading price was 0, 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 Sept M&MFIN was trading at 331.00. The strike last trading price was 0, 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 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 0, 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 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 0, 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 Sept M&MFIN was trading at 322.40. The strike last trading price was 0, 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 Sept M&MFIN was trading at 325.65. The strike last trading price was 0, 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 Sept M&MFIN was trading at 324.50. The strike last trading price was 0, 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 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 0, 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 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 0, 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 Sept M&MFIN was trading at 324.45. The strike last trading price was 0, 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 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 0, 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 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 0, 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 290 PE
Delta: -0.76
Vega: 0.16
Theta: -0.35
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 256.85 36.2 4.50 74.33 3 -1 249
13 Nov 258.25 31.7 7.65 52.42 13 -6 250
12 Nov 265.40 24.05 1.50 23.48 5 1 256
11 Nov 269.60 22.55 4.25 43.52 8 0 255
8 Nov 276.15 18.3 -1.95 40.05 39 -4 255
7 Nov 272.55 20.25 4.55 37.80 30 -1 259
6 Nov 277.25 15.7 -1.00 33.51 23 3 261
5 Nov 276.90 16.7 -3.90 34.57 52 -1 258
4 Nov 273.70 20.6 -3.15 42.50 13 -2 258
1 Nov 273.40 23.75 0.00 0.00 0 11 0
31 Oct 270.60 23.75 1.25 - 26 11 260
30 Oct 274.15 22.5 3.50 - 49 19 247
29 Oct 278.90 19 -3.95 - 17 10 229
28 Oct 273.10 22.95 -4.05 - 15 4 213
25 Oct 268.25 27 1.50 - 178 159 209
24 Oct 268.90 25.5 -2.00 - 24 21 49
23 Oct 267.55 27.5 10.95 - 11 0 28
22 Oct 281.65 16.55 0.55 - 8 5 25
21 Oct 289.15 16 3.65 - 5 3 20
18 Oct 291.00 12.35 -5.15 - 13 4 17
17 Oct 282.15 17.5 4.50 - 4 3 12
16 Oct 290.00 13 -1.45 - 2 0 7
15 Oct 286.40 14.45 0.55 - 3 1 7
14 Oct 283.25 13.9 -1.40 - 1 0 5
11 Oct 284.05 15.3 -0.60 - 1 0 5
10 Oct 284.45 15.9 1.85 - 1 0 5
9 Oct 285.75 14.05 0.80 - 4 0 5
8 Oct 288.90 13.25 0.70 - 4 3 4
7 Oct 291.95 12.55 1.05 - 1 0 0
4 Oct 300.45 11.5 0.00 - 0 0 0
25 Sept 332.15 11.5 0.00 - 0 0 0
24 Sept 328.60 11.5 0.00 - 0 0 0
20 Sept 320.75 11.5 0.00 - 0 0 0
19 Sept 323.65 11.5 0.00 - 0 0 0
18 Sept 327.50 11.5 0.00 - 0 0 0
17 Sept 327.60 11.5 0.00 - 0 0 0
16 Sept 331.00 11.5 0.00 - 0 0 0
13 Sept 332.95 11.5 0.00 - 0 0 0
12 Sept 331.45 11.5 0.00 - 0 0 0
11 Sept 322.40 11.5 0.00 - 0 0 0
10 Sept 325.65 11.5 0.00 - 0 0 0
9 Sept 324.50 11.5 0.00 - 0 0 0
6 Sept 327.20 11.5 0.00 - 0 0 0
5 Sept 329.10 11.5 0.00 - 0 0 0
4 Sept 324.45 11.5 0.00 - 0 0 0
3 Sept 325.10 11.5 0.00 - 0 0 0
2 Sept 322.20 11.5 - 0 0 0


For M&M Fin. Services Ltd - strike price 290 expiring on 28NOV2024

Delta for 290 PE is -0.76

Historical price for 290 PE is as follows

On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 36.2, which was 4.50 higher than the previous day. The implied volatity was 74.33, the open interest changed by -1 which decreased total open position to 249


On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 31.7, which was 7.65 higher than the previous day. The implied volatity was 52.42, the open interest changed by -6 which decreased total open position to 250


On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 24.05, which was 1.50 higher than the previous day. The implied volatity was 23.48, the open interest changed by 1 which increased total open position to 256


On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 22.55, which was 4.25 higher than the previous day. The implied volatity was 43.52, the open interest changed by 0 which decreased total open position to 255


On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 18.3, which was -1.95 lower than the previous day. The implied volatity was 40.05, the open interest changed by -4 which decreased total open position to 255


On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 20.25, which was 4.55 higher than the previous day. The implied volatity was 37.80, the open interest changed by -1 which decreased total open position to 259


On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 15.7, which was -1.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 3 which increased total open position to 261


On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 16.7, which was -3.90 lower than the previous day. The implied volatity was 34.57, the open interest changed by -1 which decreased total open position to 258


On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 20.6, which was -3.15 lower than the previous day. The implied volatity was 42.50, the open interest changed by -2 which decreased total open position to 258


On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 23.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 23.75, which was 1.25 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 22.5, which was 3.50 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 19, which was -3.95 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 22.95, which was -4.05 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 27, which was 1.50 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 25.5, which was -2.00 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 27.5, which was 10.95 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 16.55, which was 0.55 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 16, which was 3.65 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 12.35, which was -5.15 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 17.5, which was 4.50 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 13, which was -1.45 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 14.45, which was 0.55 higher 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 13.9, which was -1.40 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 15.3, 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 10 Oct M&MFIN was trading at 284.45. The strike last trading price was 15.9, which was 1.85 higher 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 14.05, which was 0.80 higher 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 13.25, 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 7 Oct M&MFIN was trading at 291.95. The strike last trading price was 12.55, 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 4 Oct M&MFIN was trading at 300.45. The strike last trading price was 11.5, 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 25 Sept M&MFIN was trading at 332.15. The strike last trading price was 11.5, 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 24 Sept M&MFIN was trading at 328.60. The strike last trading price was 11.5, 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 20 Sept M&MFIN was trading at 320.75. The strike last trading price was 11.5, 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 19 Sept M&MFIN was trading at 323.65. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 327.50. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 327.60. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 331.00. The strike last trading price was 11.5, 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 13 Sept M&MFIN was trading at 332.95. The strike last trading price was 11.5, 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 12 Sept M&MFIN was trading at 331.45. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 322.40. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 325.65. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 324.50. The strike last trading price was 11.5, 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 6 Sept M&MFIN was trading at 327.20. The strike last trading price was 11.5, 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 5 Sept M&MFIN was trading at 329.10. The strike last trading price was 11.5, 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 Sept M&MFIN was trading at 324.45. The strike last trading price was 11.5, 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 3 Sept M&MFIN was trading at 325.10. The strike last trading price was 11.5, 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 2 Sept M&MFIN was trading at 322.20. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to