M&MFIN
M&m Fin. Services Ltd
Historical option data for M&MFIN
14 Nov 2024 04:11 PM IST
| M&MFIN 28NOV2024 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 256.85 | 0.2 | 0.00 | 35.14 | 14 | -1 | 235 | |||
| 13 Nov | 258.25 | 0.2 | -0.20 | 32.25 | 87 | -55 | 238 | |||
| 12 Nov | 265.40 | 0.4 | -0.30 | 30.55 | 148 | -18 | 297 | |||
| 11 Nov | 269.60 | 0.7 | -0.65 | 28.92 | 277 | 58 | 316 | |||
| 8 Nov | 276.15 | 1.35 | -0.10 | 26.09 | 235 | 79 | 258 | |||
| 7 Nov | 272.55 | 1.45 | -0.70 | 29.30 | 75 | 9 | 179 | |||
| 6 Nov | 277.25 | 2.15 | -0.60 | 27.12 | 57 | 21 | 172 | |||
| 5 Nov | 276.90 | 2.75 | 0.35 | 30.31 | 73 | 10 | 152 | |||
| 4 Nov | 273.70 | 2.4 | -0.20 | 30.64 | 158 | 35 | 142 | |||
| 1 Nov | 273.40 | 2.6 | 0.15 | 30.30 | 1 | 0 | 108 | |||
| 31 Oct | 270.60 | 2.45 | -0.30 | - | 117 | 96 | 108 | |||
| 30 Oct | 274.15 | 2.75 | -1.35 | - | 7 | 1 | 12 | |||
| 29 Oct | 278.90 | 4.1 | 0.85 | - | 5 | 1 | 11 | |||
| 28 Oct | 273.10 | 3.25 | -6.75 | - | 3 | 10 | 10 | |||
| 25 Oct | 268.25 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 268.90 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 267.55 | 10 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 281.65 | 10 | 0.00 | - | 0 | 2 | 0 | |||
| 21 Oct | 289.15 | 10 | 1.90 | - | 9 | 2 | 8 | |||
| 18 Oct | 291.00 | 8.1 | 0.00 | - | 0 | 4 | 0 | |||
| 17 Oct | 282.15 | 8.1 | -2.70 | - | 7 | 3 | 5 | |||
| 16 Oct | 290.00 | 10.8 | -42.55 | - | 2 | 1 | 1 | |||
| 15 Oct | 286.40 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 283.25 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 284.05 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 284.45 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 285.75 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 288.90 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 291.95 | 53.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 300.45 | 53.35 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 295 expiring on 28NOV2024
Delta for 295 CE is 0.03
Historical price for 295 CE is as follows
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 35.14, the open interest changed by -1 which decreased total open position to 235
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 32.25, the open interest changed by -55 which decreased total open position to 238
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 30.55, the open interest changed by -18 which decreased total open position to 297
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 28.92, the open interest changed by 58 which increased total open position to 316
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 26.09, the open interest changed by 79 which increased total open position to 258
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 1.45, which was -0.70 lower than the previous day. The implied volatity was 29.30, the open interest changed by 9 which increased total open position to 179
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 27.12, the open interest changed by 21 which increased total open position to 172
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was 30.31, the open interest changed by 10 which increased total open position to 152
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 30.64, the open interest changed by 35 which increased total open position to 142
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 108
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 2.45, 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 2.75, which was -1.35 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 4.1, 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 3.25, which was -6.75 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 10, 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 Oct M&MFIN was trading at 268.90. The strike last trading price was 10, 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 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 10, 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 22 Oct M&MFIN was trading at 281.65. The strike last trading price was 10, 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 10, which was 1.90 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 8.1, 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 Oct M&MFIN was trading at 282.15. The strike last trading price was 8.1, which was -2.70 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 10.8, which was -42.55 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 256.85 | 25.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 258.25 | 25.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 265.40 | 25.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 269.60 | 25.5 | 1.35 | 36.40 | 5 | 1 | 14 |
| 8 Nov | 276.15 | 24.15 | 0.00 | 0.00 | 0 | 5 | 0 |
| 7 Nov | 272.55 | 24.15 | 4.60 | 37.87 | 6 | 5 | 13 |
| 6 Nov | 277.25 | 19.55 | -1.20 | 34.51 | 1 | 0 | 8 |
| 5 Nov | 276.90 | 20.75 | -4.10 | 36.38 | 10 | 2 | 7 |
| 4 Nov | 273.70 | 24.85 | -4.65 | 45.20 | 10 | -2 | 4 |
| 1 Nov | 273.40 | 29.5 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 270.60 | 29.5 | 11.50 | - | 6 | 1 | 1 |
| 30 Oct | 274.15 | 18 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 278.90 | 18 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 273.10 | 18 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 268.25 | 18 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 268.90 | 18 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 267.55 | 18 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 281.65 | 18 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 289.15 | 18 | 3.50 | - | 2 | 1 | 1 |
| 18 Oct | 291.00 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 282.15 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 290.00 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 286.40 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 283.25 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 284.05 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 284.45 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 285.75 | 14.5 | -1.20 | - | 2 | 1 | 1 |
| 8 Oct | 288.90 | 15.7 | 11.55 | - | 2 | 1 | 1 |
| 7 Oct | 291.95 | 4.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 300.45 | 4.15 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 295 expiring on 28NOV2024
Delta for 295 PE is 0.00
Historical price for 295 PE is as follows
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 25.5, 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 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 25.5, 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 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 25.5, 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 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 25.5, which was 1.35 higher than the previous day. The implied volatity was 36.40, the open interest changed by 1 which increased total open position to 14
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 24.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 24.15, which was 4.60 higher than the previous day. The implied volatity was 37.87, the open interest changed by 5 which increased total open position to 13
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 19.55, which was -1.20 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 8
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 20.75, which was -4.10 lower than the previous day. The implied volatity was 36.38, the open interest changed by 2 which increased total open position to 7
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 24.85, which was -4.65 lower than the previous day. The implied volatity was 45.20, the open interest changed by -2 which decreased total open position to 4
On 1 Nov M&MFIN was trading at 273.40. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 29.5, which was 11.50 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 18, 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 29 Oct M&MFIN was trading at 278.90. The strike last trading price was 18, 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 28 Oct M&MFIN was trading at 273.10. The strike last trading price was 18, 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 Oct M&MFIN was trading at 268.25. The strike last trading price was 18, 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 Oct M&MFIN was trading at 268.90. The strike last trading price was 18, 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 23 Oct M&MFIN was trading at 267.55. The strike last trading price was 18, 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 22 Oct M&MFIN was trading at 281.65. The strike last trading price was 18, 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 18, 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 18 Oct M&MFIN was trading at 291.00. The strike last trading price was 14.5, 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 Oct M&MFIN was trading at 282.15. The strike last trading price was 14.5, 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 Oct M&MFIN was trading at 290.00. The strike last trading price was 14.5, 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 15 Oct M&MFIN was trading at 286.40. The strike last trading price was 14.5, 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 14 Oct M&MFIN was trading at 283.25. The strike last trading price was 14.5, 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 Oct M&MFIN was trading at 284.05. The strike last trading price was 14.5, 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 Oct M&MFIN was trading at 284.45. The strike last trading price was 14.5, 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 Oct M&MFIN was trading at 285.75. The strike last trading price was 14.5, which was -1.20 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 15.7, which was 11.55 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 4.15, 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 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
