M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 266.05 | 0.1 | 0.00 | - | 9 | -2 | 78 | |||
| 19 Dec | 272.05 | 0.1 | 0.00 | - | 60 | -44 | 80 | |||
| 18 Dec | 269.30 | 0.1 | 0.00 | - | 17 | -14 | 124 | |||
| 17 Dec | 269.50 | 0.1 | 0.00 | - | 11 | 0 | 138 | |||
| 16 Dec | 276.75 | 0.1 | 0.00 | 47.01 | 99 | -2 | 138 | |||
| 13 Dec | 274.75 | 0.1 | -0.10 | 41.89 | 71 | -26 | 141 | |||
| 12 Dec | 279.90 | 0.2 | 0.00 | 40.57 | 12 | 0 | 165 | |||
| 11 Dec | 283.05 | 0.2 | -0.05 | 37.15 | 37 | -9 | 160 | |||
| 10 Dec | 284.55 | 0.25 | 0.05 | 35.68 | 115 | 5 | 168 | |||
| 9 Dec | 279.15 | 0.2 | 0.00 | 37.19 | 15 | -5 | 163 | |||
|
|
||||||||||
| 6 Dec | 278.00 | 0.2 | -0.15 | 34.79 | 13 | 2 | 169 | |||
| 5 Dec | 286.25 | 0.35 | 0.00 | 31.42 | 48 | 0 | 167 | |||
| 4 Dec | 285.35 | 0.35 | 0.00 | 31.74 | 130 | 14 | 166 | |||
| 3 Dec | 285.30 | 0.35 | 0.20 | 31.18 | 146 | 85 | 156 | |||
| 28 Nov | 272.00 | 0.15 | 0.00 | 30.87 | 6 | 4 | 70 | |||
| 27 Nov | 272.35 | 0.15 | 0.05 | 30.74 | 8 | 6 | 64 | |||
| 26 Nov | 270.30 | 0.1 | -0.25 | 29.27 | 12 | 11 | 57 | |||
| 25 Nov | 272.65 | 0.35 | 0.25 | 34.53 | 17 | 42 | 47 | |||
| 22 Nov | 263.80 | 0.1 | 0.00 | 31.43 | 33 | 23 | 28 | |||
| 21 Nov | 256.25 | 0.1 | 0.10 | 32.95 | 1 | 0 | 4 | |||
| 22 Oct | 281.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 289.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 291.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 282.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 290.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 286.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 283.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 284.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 284.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 285.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 288.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 300.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 322.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 330.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 338.35 | 0 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 330 expiring on 26DEC2024
Delta for 330 CE is -
Historical price for 330 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 78
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 80
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 124
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 0.1, 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 138
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 47.01, the open interest changed by -2 which decreased total open position to 138
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 41.89, the open interest changed by -26 which decreased total open position to 141
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 40.57, the open interest changed by 0 which decreased total open position to 165
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 37.15, the open interest changed by -9 which decreased total open position to 160
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 35.68, the open interest changed by 5 which increased total open position to 168
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.19, the open interest changed by -5 which decreased total open position to 163
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 34.79, the open interest changed by 2 which increased total open position to 169
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 167
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 31.74, the open interest changed by 14 which increased total open position to 166
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 0.35, which was 0.20 higher than the previous day. The implied volatity was 31.18, the open interest changed by 85 which increased total open position to 156
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 30.87, the open interest changed by 4 which increased total open position to 70
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 30.74, the open interest changed by 6 which increased total open position to 64
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 29.27, the open interest changed by 11 which increased total open position to 57
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 0.35, which was 0.25 higher than the previous day. The implied volatity was 34.53, the open interest changed by 42 which increased total open position to 47
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 31.43, the open interest changed by 23 which increased total open position to 28
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 0.1, which was 0.10 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 4
On 22 Oct M&MFIN was trading at 281.65. 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 21 Oct M&MFIN was trading at 289.15. 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 18 Oct M&MFIN was trading at 291.00. 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 17 Oct M&MFIN was trading at 282.15. 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 16 Oct M&MFIN was trading at 290.00. 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 15 Oct M&MFIN was trading at 286.40. 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 14 Oct M&MFIN was trading at 283.25. 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 Oct M&MFIN was trading at 284.05. 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 Oct M&MFIN was trading at 284.45. 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 9 Oct M&MFIN was trading at 285.75. 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 8 Oct M&MFIN was trading at 288.90. 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 7 Oct M&MFIN was trading at 291.95. 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 4 Oct M&MFIN was trading at 300.45. 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 Oct M&MFIN was trading at 322.25. 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 1 Oct M&MFIN was trading at 330.10. 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 30 Sept M&MFIN was trading at 338.35. 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 26DEC2024 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 60.9 | 2.30 | - | 7 | -5 | 25 |
| 19 Dec | 272.05 | 58.6 | 8.25 | - | 35 | -18 | 45 |
| 18 Dec | 269.30 | 50.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 269.50 | 50.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 276.75 | 50.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 274.75 | 50.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 279.90 | 50.35 | 1.10 | 64.31 | 2 | 1 | 64 |
| 11 Dec | 283.05 | 49.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 284.55 | 49.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 279.15 | 49.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 278.00 | 49.25 | 6.95 | - | 2 | 0 | 63 |
| 5 Dec | 286.25 | 42.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 285.35 | 42.3 | -3.65 | - | 1 | 0 | 63 |
| 3 Dec | 285.30 | 45.95 | -12.05 | 53.10 | 14 | -6 | 67 |
| 28 Nov | 272.00 | 58 | -2.00 | 60.01 | 7 | 6 | 72 |
| 27 Nov | 272.35 | 60 | -1.50 | 65.84 | 8 | 6 | 64 |
| 26 Nov | 270.30 | 61.5 | 1.50 | 67.03 | 12 | 11 | 57 |
| 25 Nov | 272.65 | 60 | -9.00 | 61.83 | 10 | 40 | 45 |
| 22 Nov | 263.80 | 69 | -6.00 | 66.11 | 31 | 23 | 28 |
| 21 Nov | 256.25 | 75 | 75.00 | 72.83 | 1 | 0 | 4 |
| 22 Oct | 281.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 289.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 291.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 282.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 290.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 286.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 283.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 284.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 284.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 285.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 288.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 300.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 322.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 330.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 338.35 | 0 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 330 expiring on 26DEC2024
Delta for 330 PE is -
Historical price for 330 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 60.9, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 25
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 58.6, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 45
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 50.35, 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 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 50.35, 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 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 50.35, 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 Dec M&MFIN was trading at 274.75. The strike last trading price was 50.35, 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 Dec M&MFIN was trading at 279.90. The strike last trading price was 50.35, which was 1.10 higher than the previous day. The implied volatity was 64.31, the open interest changed by 1 which increased total open position to 64
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 49.25, 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 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 49.25, 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 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 49.25, 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 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 49.25, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 42.3, 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 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 42.3, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 45.95, which was -12.05 lower than the previous day. The implied volatity was 53.10, the open interest changed by -6 which decreased total open position to 67
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 58, which was -2.00 lower than the previous day. The implied volatity was 60.01, the open interest changed by 6 which increased total open position to 72
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 60, which was -1.50 lower than the previous day. The implied volatity was 65.84, the open interest changed by 6 which increased total open position to 64
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 61.5, which was 1.50 higher than the previous day. The implied volatity was 67.03, the open interest changed by 11 which increased total open position to 57
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 60, which was -9.00 lower than the previous day. The implied volatity was 61.83, the open interest changed by 40 which increased total open position to 45
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 69, which was -6.00 lower than the previous day. The implied volatity was 66.11, the open interest changed by 23 which increased total open position to 28
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 75, which was 75.00 higher than the previous day. The implied volatity was 72.83, the open interest changed by 0 which decreased total open position to 4
On 22 Oct M&MFIN was trading at 281.65. 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 21 Oct M&MFIN was trading at 289.15. 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 18 Oct M&MFIN was trading at 291.00. 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 17 Oct M&MFIN was trading at 282.15. 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 16 Oct M&MFIN was trading at 290.00. 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 15 Oct M&MFIN was trading at 286.40. 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 14 Oct M&MFIN was trading at 283.25. 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 Oct M&MFIN was trading at 284.05. 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 Oct M&MFIN was trading at 284.45. 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 9 Oct M&MFIN was trading at 285.75. 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 8 Oct M&MFIN was trading at 288.90. 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 7 Oct M&MFIN was trading at 291.95. 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 4 Oct M&MFIN was trading at 300.45. 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 Oct M&MFIN was trading at 322.25. 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 1 Oct M&MFIN was trading at 330.10. 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 30 Sept M&MFIN was trading at 338.35. 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
