M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
M&MFIN 26DEC2024 295 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.03
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
20 Dec | 266.05 | 0.15 | -0.15 | 40.50 | 57 | -10 | 492 | |||
19 Dec | 272.05 | 0.3 | -0.05 | 34.84 | 107 | -14 | 510 | |||
18 Dec | 269.30 | 0.35 | -0.10 | 37.32 | 147 | 2 | 525 | |||
17 Dec | 269.50 | 0.45 | -0.20 | 36.62 | 252 | 0 | 527 | |||
16 Dec | 276.75 | 0.65 | -0.05 | 29.46 | 468 | 17 | 527 | |||
13 Dec | 274.75 | 0.7 | -0.75 | 27.34 | 411 | 18 | 511 | |||
12 Dec | 279.90 | 1.45 | -0.70 | 26.46 | 433 | 29 | 510 | |||
11 Dec | 283.05 | 2.15 | -0.25 | 26.22 | 343 | 68 | 487 | |||
10 Dec | 284.55 | 2.4 | 0.80 | 23.73 | 694 | 54 | 420 | |||
9 Dec | 279.15 | 1.6 | -0.70 | 25.54 | 368 | 69 | 367 | |||
6 Dec | 278.00 | 2.3 | -1.35 | 28.14 | 563 | 59 | 292 | |||
5 Dec | 286.25 | 3.65 | -0.40 | 22.72 | 733 | 25 | 233 | |||
4 Dec | 285.35 | 4.05 | 0.25 | 25.86 | 703 | 25 | 208 | |||
3 Dec | 285.30 | 3.8 | 1.55 | 24.63 | 908 | -47 | 182 | |||
2 Dec | 277.40 | 2.25 | 0.65 | 26.40 | 111 | 28 | 231 | |||
|
||||||||||
29 Nov | 273.40 | 1.6 | -0.65 | 24.74 | 237 | 90 | 204 | |||
28 Nov | 272.00 | 2.25 | 0.50 | 28.39 | 125 | 104 | 114 | |||
27 Nov | 272.35 | 1.75 | 0.10 | 26.13 | 2 | 0 | 10 | |||
26 Nov | 270.30 | 1.65 | -0.25 | 26.64 | 8 | 6 | 10 | |||
25 Nov | 272.65 | 1.9 | 1.40 | 26.75 | 7 | 2 | 3 | |||
22 Nov | 263.80 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Nov | 256.25 | 0.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
20 Nov | 259.80 | 0.5 | 0.00 | 23.07 | 1 | 1 | 0 | |||
19 Nov | 259.80 | 0.5 | -8.10 | 23.07 | 1 | 0 | 0 | |||
18 Nov | 258.20 | 8.6 | 0.00 | 11.07 | 0 | 0 | 0 | |||
14 Nov | 256.85 | 8.6 | 0.00 | 11.01 | 0 | 0 | 0 | |||
13 Nov | 258.25 | 8.6 | 0.00 | 9.91 | 0 | 0 | 0 | |||
12 Nov | 265.40 | 8.6 | 0.00 | 7.77 | 0 | 0 | 0 | |||
11 Nov | 269.60 | 8.6 | 0.00 | 6.44 | 0 | 0 | 0 | |||
4 Nov | 273.70 | 8.6 | 4.75 | 0 | 0 | 0 |
For M&M Fin. Services Ltd - strike price 295 expiring on 26DEC2024
Delta for 295 CE is 0.03
Historical price for 295 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 40.50, the open interest changed by -10 which decreased total open position to 492
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.84, the open interest changed by -14 which decreased total open position to 510
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 37.32, the open interest changed by 2 which increased total open position to 525
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 527
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.46, the open interest changed by 17 which increased total open position to 527
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 27.34, the open interest changed by 18 which increased total open position to 511
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was 26.46, the open interest changed by 29 which increased total open position to 510
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 26.22, the open interest changed by 68 which increased total open position to 487
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 2.4, which was 0.80 higher than the previous day. The implied volatity was 23.73, the open interest changed by 54 which increased total open position to 420
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was 25.54, the open interest changed by 69 which increased total open position to 367
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 2.3, which was -1.35 lower than the previous day. The implied volatity was 28.14, the open interest changed by 59 which increased total open position to 292
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was 22.72, the open interest changed by 25 which increased total open position to 233
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 4.05, which was 0.25 higher than the previous day. The implied volatity was 25.86, the open interest changed by 25 which increased total open position to 208
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 3.8, which was 1.55 higher than the previous day. The implied volatity was 24.63, the open interest changed by -47 which decreased total open position to 182
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 2.25, which was 0.65 higher than the previous day. The implied volatity was 26.40, the open interest changed by 28 which increased total open position to 231
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was 24.74, the open interest changed by 90 which increased total open position to 204
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was 28.39, the open interest changed by 104 which increased total open position to 114
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 10
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 26.64, the open interest changed by 6 which increased total open position to 10
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 1.9, which was 1.40 higher than the previous day. The implied volatity was 26.75, the open interest changed by 2 which increased total open position to 3
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 0.5, 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 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by 1 which increased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 0.5, which was -8.10 lower than the previous day. The implied volatity was 23.07, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 11.07, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 11.01, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 9.91, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 7.77, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 6.44, 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 8.6, which was lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
M&MFIN 26DEC2024 295 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
20 Dec | 266.05 | 26 | 5.40 | - | 3 | -1 | 40 |
19 Dec | 272.05 | 20.6 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 269.30 | 20.6 | 0.00 | 0.00 | 0 | 2 | 0 |
17 Dec | 269.50 | 20.6 | 1.85 | - | 4 | 2 | 41 |
16 Dec | 276.75 | 18.75 | -2.50 | 31.82 | 26 | 16 | 37 |
13 Dec | 274.75 | 21.25 | 7.25 | 41.59 | 4 | 0 | 20 |
12 Dec | 279.90 | 14 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 283.05 | 14 | -3.20 | 31.31 | 8 | -2 | 18 |
10 Dec | 284.55 | 17.2 | 0.00 | 0.00 | 0 | -3 | 0 |
9 Dec | 279.15 | 17.2 | -0.50 | 33.61 | 5 | -3 | 20 |
6 Dec | 278.00 | 17.7 | 3.95 | 30.70 | 20 | -10 | 24 |
5 Dec | 286.25 | 13.75 | -0.05 | 37.07 | 64 | 9 | 33 |
4 Dec | 285.35 | 13.8 | -0.95 | 32.97 | 79 | 6 | 20 |
3 Dec | 285.30 | 14.75 | -4.60 | 35.22 | 74 | 10 | 13 |
2 Dec | 277.40 | 19.35 | -6.55 | 31.92 | 2 | 1 | 3 |
29 Nov | 273.40 | 25.9 | -15.10 | 47.14 | 1 | 0 | 1 |
28 Nov | 272.00 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Nov | 272.35 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Nov | 270.30 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
25 Nov | 272.65 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Nov | 263.80 | 41 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Nov | 256.25 | 41 | 0.00 | 0.00 | 0 | 1 | 0 |
20 Nov | 259.80 | 41 | 0.00 | 59.35 | 1 | 1 | 0 |
19 Nov | 259.80 | 41 | 11.30 | 59.35 | 1 | 0 | 0 |
18 Nov | 258.20 | 29.7 | 0.00 | - | 0 | 0 | 0 |
14 Nov | 256.85 | 29.7 | 0.00 | - | 0 | 0 | 0 |
13 Nov | 258.25 | 29.7 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 265.40 | 29.7 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 269.60 | 29.7 | 0.00 | - | 0 | 0 | 0 |
4 Nov | 273.70 | 29.7 | - | 0 | 0 | 0 |
For M&M Fin. Services Ltd - strike price 295 expiring on 26DEC2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 26, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 20.6, 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 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 20.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 20.6, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 41
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 18.75, which was -2.50 lower than the previous day. The implied volatity was 31.82, the open interest changed by 16 which increased total open position to 37
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 21.25, which was 7.25 higher than the previous day. The implied volatity was 41.59, the open interest changed by 0 which decreased total open position to 20
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 14, 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 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 14, which was -3.20 lower than the previous day. The implied volatity was 31.31, the open interest changed by -2 which decreased total open position to 18
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 17.2, which was -0.50 lower than the previous day. The implied volatity was 33.61, the open interest changed by -3 which decreased total open position to 20
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 17.7, which was 3.95 higher than the previous day. The implied volatity was 30.70, the open interest changed by -10 which decreased total open position to 24
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 13.75, which was -0.05 lower than the previous day. The implied volatity was 37.07, the open interest changed by 9 which increased total open position to 33
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 13.8, which was -0.95 lower than the previous day. The implied volatity was 32.97, the open interest changed by 6 which increased total open position to 20
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 14.75, which was -4.60 lower than the previous day. The implied volatity was 35.22, the open interest changed by 10 which increased total open position to 13
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 19.35, which was -6.55 lower than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 3
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 25.9, which was -15.10 lower than the previous day. The implied volatity was 47.14, the open interest changed by 0 which decreased total open position to 1
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 41, 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 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 41, 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 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 41, 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 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 41, 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 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 41, 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 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 41, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 41, which was 0.00 lower than the previous day. The implied volatity was 59.35, the open interest changed by 1 which increased total open position to 0
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 41, which was 11.30 higher than the previous day. The implied volatity was 59.35, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0