M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.13
Theta: -0.28
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 266.05 | 2 | -3.90 | 24.12 | 1,615 | 42 | 386 | |||
| 19 Dec | 272.05 | 5.9 | 1.25 | 29.26 | 1,301 | 21 | 347 | |||
| 18 Dec | 269.30 | 4.65 | -0.50 | 29.73 | 864 | 15 | 326 | |||
| 17 Dec | 269.50 | 5.15 | -3.95 | 29.72 | 1,263 | 151 | 312 | |||
| 16 Dec | 276.75 | 9.1 | 0.50 | 26.53 | 547 | 5 | 160 | |||
| 13 Dec | 274.75 | 8.6 | -3.30 | 24.01 | 499 | -11 | 155 | |||
| 12 Dec | 279.90 | 11.9 | -3.20 | 18.31 | 126 | -5 | 165 | |||
| 11 Dec | 283.05 | 15.1 | 0.20 | 24.50 | 5 | -1 | 170 | |||
| 10 Dec | 284.55 | 14.9 | 3.65 | - | 106 | -11 | 172 | |||
| 9 Dec | 279.15 | 11.25 | -1.50 | 15.09 | 75 | -1 | 184 | |||
| 6 Dec | 278.00 | 12.75 | -4.75 | 25.84 | 97 | 10 | 185 | |||
| 5 Dec | 286.25 | 17.5 | -0.50 | - | 101 | 4 | 177 | |||
| 4 Dec | 285.35 | 18 | 1.15 | 22.50 | 151 | -3 | 174 | |||
| 3 Dec | 285.30 | 16.85 | 4.75 | 12.84 | 381 | -14 | 177 | |||
| 2 Dec | 277.40 | 12.1 | 2.85 | 23.65 | 238 | -20 | 191 | |||
| 29 Nov | 273.40 | 9.25 | -1.05 | 19.99 | 307 | 20 | 212 | |||
| 28 Nov | 272.00 | 10.3 | 2.10 | 25.42 | 156 | 7 | 193 | |||
| 27 Nov | 272.35 | 8.2 | 0.00 | 18.36 | 223 | 15 | 187 | |||
| 26 Nov | 270.30 | 8.2 | -0.95 | 21.00 | 137 | 31 | 172 | |||
| 25 Nov | 272.65 | 9.15 | 3.45 | 23.89 | 312 | 106 | 140 | |||
| 22 Nov | 263.80 | 5.7 | 0.90 | 25.31 | 57 | 32 | 66 | |||
| 21 Nov | 256.25 | 4.8 | 0.00 | 28.32 | 7 | 0 | 33 | |||
| 20 Nov | 259.80 | 4.8 | 0.00 | 23.93 | 20 | 7 | 34 | |||
| 19 Nov | 259.80 | 4.8 | 1.05 | 23.93 | 20 | 8 | 34 | |||
| 18 Nov | 258.20 | 3.75 | -1.30 | 22.15 | 20 | 10 | 28 | |||
| 14 Nov | 256.85 | 5.05 | 0.05 | 25.27 | 14 | 3 | 17 | |||
| 13 Nov | 258.25 | 5 | -2.10 | 22.62 | 19 | 9 | 13 | |||
| 12 Nov | 265.40 | 7.1 | -1.90 | 21.20 | 2 | 1 | 3 | |||
| 11 Nov | 269.60 | 9 | -68.80 | 19.62 | 3 | 2 | 2 | |||
| 8 Nov | 276.15 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 272.55 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 273.70 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 270.60 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 274.15 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 278.90 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 273.10 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 268.25 | 77.8 | 77.80 | - | 0 | 0 | 0 | |||
| 24 Oct | 268.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 267.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 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 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 270 expiring on 26DEC2024
Delta for 270 CE is 0.36
Historical price for 270 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 2, which was -3.90 lower than the previous day. The implied volatity was 24.12, the open interest changed by 42 which increased total open position to 386
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 5.9, which was 1.25 higher than the previous day. The implied volatity was 29.26, the open interest changed by 21 which increased total open position to 347
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 4.65, which was -0.50 lower than the previous day. The implied volatity was 29.73, the open interest changed by 15 which increased total open position to 326
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 5.15, which was -3.95 lower than the previous day. The implied volatity was 29.72, the open interest changed by 151 which increased total open position to 312
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 9.1, which was 0.50 higher than the previous day. The implied volatity was 26.53, the open interest changed by 5 which increased total open position to 160
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 8.6, which was -3.30 lower than the previous day. The implied volatity was 24.01, the open interest changed by -11 which decreased total open position to 155
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 11.9, which was -3.20 lower than the previous day. The implied volatity was 18.31, the open interest changed by -5 which decreased total open position to 165
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 15.1, which was 0.20 higher than the previous day. The implied volatity was 24.50, the open interest changed by -1 which decreased total open position to 170
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 14.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 172
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 11.25, which was -1.50 lower than the previous day. The implied volatity was 15.09, the open interest changed by -1 which decreased total open position to 184
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 12.75, which was -4.75 lower than the previous day. The implied volatity was 25.84, the open interest changed by 10 which increased total open position to 185
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 17.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 177
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 18, which was 1.15 higher than the previous day. The implied volatity was 22.50, the open interest changed by -3 which decreased total open position to 174
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 16.85, which was 4.75 higher than the previous day. The implied volatity was 12.84, the open interest changed by -14 which decreased total open position to 177
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 12.1, which was 2.85 higher than the previous day. The implied volatity was 23.65, the open interest changed by -20 which decreased total open position to 191
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 9.25, which was -1.05 lower than the previous day. The implied volatity was 19.99, the open interest changed by 20 which increased total open position to 212
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 10.3, which was 2.10 higher than the previous day. The implied volatity was 25.42, the open interest changed by 7 which increased total open position to 193
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was 18.36, the open interest changed by 15 which increased total open position to 187
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 8.2, which was -0.95 lower than the previous day. The implied volatity was 21.00, the open interest changed by 31 which increased total open position to 172
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 9.15, which was 3.45 higher than the previous day. The implied volatity was 23.89, the open interest changed by 106 which increased total open position to 140
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 5.7, which was 0.90 higher than the previous day. The implied volatity was 25.31, the open interest changed by 32 which increased total open position to 66
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 33
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 23.93, the open interest changed by 7 which increased total open position to 34
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 4.8, which was 1.05 higher than the previous day. The implied volatity was 23.93, the open interest changed by 8 which increased total open position to 34
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 3.75, which was -1.30 lower than the previous day. The implied volatity was 22.15, the open interest changed by 10 which increased total open position to 28
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 25.27, the open interest changed by 3 which increased total open position to 17
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 5, which was -2.10 lower than the previous day. The implied volatity was 22.62, the open interest changed by 9 which increased total open position to 13
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 7.1, which was -1.90 lower than the previous day. The implied volatity was 21.20, the open interest changed by 1 which increased total open position to 3
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 9, which was -68.80 lower than the previous day. The implied volatity was 19.62, the open interest changed by 2 which increased total open position to 2
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 77.8, 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 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 77.8, 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 77.8, 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 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 77.8, 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 Oct M&MFIN was trading at 274.15. The strike last trading price was 77.8, 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 77.8, 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 77.8, 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 77.8, which was 77.80 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 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 23 Oct M&MFIN was trading at 267.55. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| M&MFIN 26DEC2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.13
Theta: -0.23
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 5.3 | 2.30 | 26.01 | 1,005 | 1 | 304 |
| 19 Dec | 272.05 | 3 | -1.40 | 28.34 | 487 | -74 | 310 |
| 18 Dec | 269.30 | 4.4 | -0.30 | 27.16 | 600 | -50 | 386 |
| 17 Dec | 269.50 | 4.7 | 2.25 | 28.62 | 1,092 | 40 | 438 |
| 16 Dec | 276.75 | 2.45 | -0.30 | 29.06 | 819 | -26 | 393 |
| 13 Dec | 274.75 | 2.75 | 0.70 | 25.71 | 1,042 | -7 | 420 |
| 12 Dec | 279.90 | 2.05 | 0.20 | 28.45 | 487 | -4 | 435 |
| 11 Dec | 283.05 | 1.85 | -0.35 | 29.72 | 269 | 46 | 439 |
| 10 Dec | 284.55 | 2.2 | -1.50 | 33.51 | 658 | -26 | 392 |
| 9 Dec | 279.15 | 3.7 | 0.00 | 33.68 | 578 | 19 | 419 |
| 6 Dec | 278.00 | 3.7 | 1.25 | 30.07 | 767 | 45 | 408 |
| 5 Dec | 286.25 | 2.45 | -0.40 | 33.05 | 537 | -30 | 366 |
| 4 Dec | 285.35 | 2.85 | -0.15 | 32.73 | 657 | 39 | 396 |
| 3 Dec | 285.30 | 3 | -1.80 | 32.51 | 859 | 89 | 358 |
| 2 Dec | 277.40 | 4.8 | -2.60 | 30.77 | 220 | 39 | 269 |
| 29 Nov | 273.40 | 7.4 | -0.30 | 34.20 | 243 | 15 | 231 |
| 28 Nov | 272.00 | 7.7 | -1.30 | 33.36 | 105 | 27 | 216 |
| 27 Nov | 272.35 | 9 | -1.50 | 36.77 | 128 | 86 | 189 |
| 26 Nov | 270.30 | 10.5 | -0.75 | 39.09 | 58 | 17 | 103 |
| 25 Nov | 272.65 | 11.25 | -4.35 | 40.77 | 119 | 63 | 84 |
| 22 Nov | 263.80 | 15.6 | -5.40 | 39.31 | 8 | 6 | 27 |
| 21 Nov | 256.25 | 21 | 3.80 | 46.58 | 1 | 0 | 20 |
| 20 Nov | 259.80 | 17.2 | 0.00 | 39.15 | 7 | -1 | 20 |
| 19 Nov | 259.80 | 17.2 | -1.75 | 39.15 | 7 | -1 | 20 |
| 18 Nov | 258.20 | 18.95 | -0.55 | 40.96 | 4 | 0 | 19 |
| 14 Nov | 256.85 | 19.5 | 0.50 | 40.43 | 13 | 6 | 16 |
| 13 Nov | 258.25 | 19 | 7.10 | 41.09 | 8 | 3 | 9 |
| 12 Nov | 265.40 | 11.9 | 0.00 | 30.48 | 3 | 2 | 6 |
| 11 Nov | 269.60 | 11.9 | -0.65 | 35.56 | 4 | 1 | 3 |
| 8 Nov | 276.15 | 12.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 272.55 | 12.55 | 10.10 | 38.73 | 1 | 0 | 1 |
| 4 Nov | 273.70 | 2.45 | 0.00 | 2.33 | 0 | 0 | 0 |
| 31 Oct | 270.60 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 274.15 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 278.90 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 273.10 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 268.25 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 268.90 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 267.55 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 281.65 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 289.15 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 291.00 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 282.15 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 290.00 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 286.40 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 283.25 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 284.05 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 284.45 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 285.75 | 2.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 288.90 | 2.45 | 2.45 | - | 0 | 0 | 0 |
| 7 Oct | 291.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 300.45 | 0 | - | 0 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 270 expiring on 26DEC2024
Delta for 270 PE is -0.63
Historical price for 270 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 5.3, which was 2.30 higher than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 304
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 3, which was -1.40 lower than the previous day. The implied volatity was 28.34, the open interest changed by -74 which decreased total open position to 310
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 4.4, which was -0.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by -50 which decreased total open position to 386
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 4.7, which was 2.25 higher than the previous day. The implied volatity was 28.62, the open interest changed by 40 which increased total open position to 438
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was 29.06, the open interest changed by -26 which decreased total open position to 393
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 2.75, which was 0.70 higher than the previous day. The implied volatity was 25.71, the open interest changed by -7 which decreased total open position to 420
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 28.45, the open interest changed by -4 which decreased total open position to 435
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 29.72, the open interest changed by 46 which increased total open position to 439
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 2.2, which was -1.50 lower than the previous day. The implied volatity was 33.51, the open interest changed by -26 which decreased total open position to 392
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 33.68, the open interest changed by 19 which increased total open position to 419
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 3.7, which was 1.25 higher than the previous day. The implied volatity was 30.07, the open interest changed by 45 which increased total open position to 408
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was 33.05, the open interest changed by -30 which decreased total open position to 366
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 32.73, the open interest changed by 39 which increased total open position to 396
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 3, which was -1.80 lower than the previous day. The implied volatity was 32.51, the open interest changed by 89 which increased total open position to 358
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 4.8, which was -2.60 lower than the previous day. The implied volatity was 30.77, the open interest changed by 39 which increased total open position to 269
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 7.4, which was -0.30 lower than the previous day. The implied volatity was 34.20, the open interest changed by 15 which increased total open position to 231
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 7.7, which was -1.30 lower than the previous day. The implied volatity was 33.36, the open interest changed by 27 which increased total open position to 216
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 9, which was -1.50 lower than the previous day. The implied volatity was 36.77, the open interest changed by 86 which increased total open position to 189
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 10.5, which was -0.75 lower than the previous day. The implied volatity was 39.09, the open interest changed by 17 which increased total open position to 103
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 11.25, which was -4.35 lower than the previous day. The implied volatity was 40.77, the open interest changed by 63 which increased total open position to 84
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 15.6, which was -5.40 lower than the previous day. The implied volatity was 39.31, the open interest changed by 6 which increased total open position to 27
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 21, which was 3.80 higher than the previous day. The implied volatity was 46.58, the open interest changed by 0 which decreased total open position to 20
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 39.15, the open interest changed by -1 which decreased total open position to 20
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 17.2, which was -1.75 lower than the previous day. The implied volatity was 39.15, the open interest changed by -1 which decreased total open position to 20
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 18.95, which was -0.55 lower than the previous day. The implied volatity was 40.96, the open interest changed by 0 which decreased total open position to 19
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 19.5, which was 0.50 higher than the previous day. The implied volatity was 40.43, the open interest changed by 6 which increased total open position to 16
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 19, which was 7.10 higher than the previous day. The implied volatity was 41.09, the open interest changed by 3 which increased total open position to 9
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 11.9, which was 0.00 lower than the previous day. The implied volatity was 30.48, the open interest changed by 2 which increased total open position to 6
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 11.9, which was -0.65 lower than the previous day. The implied volatity was 35.56, the open interest changed by 1 which increased total open position to 3
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 12.55, 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 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 12.55, which was 10.10 higher than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 1
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 2.45, 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 Oct M&MFIN was trading at 274.15. The strike last trading price was 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, 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 2.45, which was 2.45 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
