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

266.05 -6.00 (-2.21%)

Back to Option Chain


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