M&MFIN
M&M Fin. Services Ltd
Historical option data for M&MFIN
20 Dec 2024 04:11 PM IST
| M&MFIN 26DEC2024 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.06
Theta: -0.16
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 266.05 | 0.5 | -1.25 | 29.38 | 1,434 | -121 | 1,012 | |||
| 19 Dec | 272.05 | 1.75 | 0.35 | 29.27 | 902 | -29 | 1,134 | |||
| 18 Dec | 269.30 | 1.4 | -0.45 | 30.15 | 1,075 | 143 | 1,166 | |||
| 17 Dec | 269.50 | 1.85 | -1.70 | 31.21 | 1,763 | 189 | 1,036 | |||
| 16 Dec | 276.75 | 3.55 | 0.10 | 26.59 | 2,850 | 124 | 837 | |||
| 13 Dec | 274.75 | 3.45 | -2.40 | 24.59 | 1,346 | 117 | 708 | |||
| 12 Dec | 279.90 | 5.85 | -2.00 | 23.63 | 1,060 | 121 | 594 | |||
|
|
||||||||||
| 11 Dec | 283.05 | 7.85 | -0.15 | 24.63 | 341 | -11 | 473 | |||
| 10 Dec | 284.55 | 8 | 2.60 | 17.71 | 1,593 | -200 | 485 | |||
| 9 Dec | 279.15 | 5.4 | -1.60 | 20.77 | 1,454 | 81 | 687 | |||
| 6 Dec | 278.00 | 7 | -3.55 | 26.86 | 1,503 | 200 | 623 | |||
| 5 Dec | 286.25 | 10.55 | -0.25 | 19.01 | 788 | 26 | 427 | |||
| 4 Dec | 285.35 | 10.8 | 0.80 | 24.30 | 3,034 | -26 | 402 | |||
| 3 Dec | 285.30 | 10 | 3.35 | 21.24 | 2,785 | -45 | 427 | |||
| 2 Dec | 277.40 | 6.65 | 1.65 | 24.90 | 989 | -117 | 480 | |||
| 29 Nov | 273.40 | 5 | -1.00 | 22.89 | 744 | 57 | 590 | |||
| 28 Nov | 272.00 | 6 | 1.60 | 27.17 | 1,476 | 330 | 537 | |||
| 27 Nov | 272.35 | 4.4 | -0.15 | 21.70 | 173 | 16 | 205 | |||
| 26 Nov | 270.30 | 4.55 | -0.30 | 23.67 | 221 | 47 | 189 | |||
| 25 Nov | 272.65 | 4.85 | 1.85 | 24.39 | 337 | 56 | 141 | |||
| 22 Nov | 263.80 | 3 | 0.55 | 26.18 | 113 | 16 | 101 | |||
| 21 Nov | 256.25 | 2.45 | 0.05 | 28.37 | 74 | 26 | 85 | |||
| 20 Nov | 259.80 | 2.4 | 0.00 | 24.61 | 36 | 7 | 59 | |||
| 19 Nov | 259.80 | 2.4 | -0.10 | 24.61 | 36 | 7 | 59 | |||
| 18 Nov | 258.20 | 2.5 | 0.35 | 26.21 | 32 | 5 | 51 | |||
| 14 Nov | 256.85 | 2.15 | -0.80 | 23.62 | 24 | 8 | 44 | |||
| 13 Nov | 258.25 | 2.95 | -1.45 | 24.74 | 41 | 14 | 36 | |||
| 12 Nov | 265.40 | 4.4 | -1.80 | 24.25 | 28 | 18 | 23 | |||
| 11 Nov | 269.60 | 6.2 | -1.50 | 24.13 | 4 | -3 | 6 | |||
| 8 Nov | 276.15 | 7.7 | 0.20 | 20.27 | 3 | 2 | 8 | |||
| 7 Nov | 272.55 | 7.5 | -1.50 | 22.70 | 4 | 1 | 5 | |||
| 6 Nov | 277.25 | 9 | 0.25 | 20.51 | 2 | 1 | 3 | |||
| 5 Nov | 276.90 | 8.75 | -60.50 | 20.64 | 2 | 1 | 1 | |||
| 4 Nov | 273.70 | 69.25 | 0.00 | 0.69 | 0 | 0 | 0 | |||
| 31 Oct | 270.60 | 69.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 274.15 | 69.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 278.90 | 69.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 273.10 | 69.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 268.25 | 69.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 268.90 | 69.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 267.55 | 69.25 | 69.25 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 322.25 | 0 | - | 0 | 0 | 0 | ||||
For M&M Fin. Services Ltd - strike price 280 expiring on 26DEC2024
Delta for 280 CE is 0.11
Historical price for 280 CE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 0.5, which was -1.25 lower than the previous day. The implied volatity was 29.38, the open interest changed by -121 which decreased total open position to 1012
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 29.27, the open interest changed by -29 which decreased total open position to 1134
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 30.15, the open interest changed by 143 which increased total open position to 1166
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 1.85, which was -1.70 lower than the previous day. The implied volatity was 31.21, the open interest changed by 189 which increased total open position to 1036
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was 26.59, the open interest changed by 124 which increased total open position to 837
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 3.45, which was -2.40 lower than the previous day. The implied volatity was 24.59, the open interest changed by 117 which increased total open position to 708
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 5.85, which was -2.00 lower than the previous day. The implied volatity was 23.63, the open interest changed by 121 which increased total open position to 594
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was 24.63, the open interest changed by -11 which decreased total open position to 473
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 8, which was 2.60 higher than the previous day. The implied volatity was 17.71, the open interest changed by -200 which decreased total open position to 485
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 5.4, which was -1.60 lower than the previous day. The implied volatity was 20.77, the open interest changed by 81 which increased total open position to 687
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 7, which was -3.55 lower than the previous day. The implied volatity was 26.86, the open interest changed by 200 which increased total open position to 623
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 10.55, which was -0.25 lower than the previous day. The implied volatity was 19.01, the open interest changed by 26 which increased total open position to 427
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 10.8, which was 0.80 higher than the previous day. The implied volatity was 24.30, the open interest changed by -26 which decreased total open position to 402
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 10, which was 3.35 higher than the previous day. The implied volatity was 21.24, the open interest changed by -45 which decreased total open position to 427
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 6.65, which was 1.65 higher than the previous day. The implied volatity was 24.90, the open interest changed by -117 which decreased total open position to 480
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was 22.89, the open interest changed by 57 which increased total open position to 590
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 6, which was 1.60 higher than the previous day. The implied volatity was 27.17, the open interest changed by 330 which increased total open position to 537
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 21.70, the open interest changed by 16 which increased total open position to 205
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 4.55, which was -0.30 lower than the previous day. The implied volatity was 23.67, the open interest changed by 47 which increased total open position to 189
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 4.85, which was 1.85 higher than the previous day. The implied volatity was 24.39, the open interest changed by 56 which increased total open position to 141
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 26.18, the open interest changed by 16 which increased total open position to 101
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 28.37, the open interest changed by 26 which increased total open position to 85
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 24.61, the open interest changed by 7 which increased total open position to 59
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was 24.61, the open interest changed by 7 which increased total open position to 59
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 26.21, the open interest changed by 5 which increased total open position to 51
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 23.62, the open interest changed by 8 which increased total open position to 44
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was 24.74, the open interest changed by 14 which increased total open position to 36
On 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 4.4, which was -1.80 lower than the previous day. The implied volatity was 24.25, the open interest changed by 18 which increased total open position to 23
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 6.2, which was -1.50 lower than the previous day. The implied volatity was 24.13, the open interest changed by -3 which decreased total open position to 6
On 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 7.7, which was 0.20 higher than the previous day. The implied volatity was 20.27, the open interest changed by 2 which increased total open position to 8
On 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 7.5, which was -1.50 lower than the previous day. The implied volatity was 22.70, the open interest changed by 1 which increased total open position to 5
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 9, which was 0.25 higher than the previous day. The implied volatity was 20.51, the open interest changed by 1 which increased total open position to 3
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 8.75, which was -60.50 lower than the previous day. The implied volatity was 20.64, the open interest changed by 1 which increased total open position to 1
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 69.25, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, 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 69.25, which was 69.25 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| M&MFIN 26DEC2024 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.06
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 266.05 | 13.55 | 4.65 | 29.53 | 118 | -40 | 315 |
| 19 Dec | 272.05 | 8.9 | -2.30 | 28.75 | 83 | -33 | 360 |
| 18 Dec | 269.30 | 11.2 | -0.05 | 27.10 | 147 | -69 | 392 |
| 17 Dec | 269.50 | 11.25 | 4.50 | 28.81 | 1,976 | 13 | 461 |
| 16 Dec | 276.75 | 6.75 | -0.85 | 28.09 | 3,648 | 33 | 448 |
| 13 Dec | 274.75 | 7.6 | 1.95 | 26.31 | 340 | -61 | 418 |
| 12 Dec | 279.90 | 5.65 | 0.90 | 28.79 | 911 | 16 | 479 |
| 11 Dec | 283.05 | 4.75 | -0.65 | 28.96 | 363 | -22 | 468 |
| 10 Dec | 284.55 | 5.4 | -2.90 | 34.57 | 1,069 | -2 | 494 |
| 9 Dec | 279.15 | 8.3 | 0.45 | 36.19 | 1,532 | 130 | 498 |
| 6 Dec | 278.00 | 7.85 | 2.55 | 30.25 | 763 | 90 | 368 |
| 5 Dec | 286.25 | 5.3 | -0.85 | 33.11 | 725 | -33 | 280 |
| 4 Dec | 285.35 | 6.15 | -0.10 | 33.50 | 1,092 | -40 | 315 |
| 3 Dec | 285.30 | 6.25 | -2.85 | 32.84 | 1,075 | 93 | 354 |
| 2 Dec | 277.40 | 9.1 | -3.90 | 30.49 | 114 | 5 | 261 |
| 29 Nov | 273.40 | 13 | -0.10 | 36.21 | 74 | 25 | 256 |
| 28 Nov | 272.00 | 13.1 | -2.05 | 34.21 | 115 | 16 | 232 |
| 27 Nov | 272.35 | 15.15 | -1.30 | 38.96 | 73 | 29 | 196 |
| 26 Nov | 270.30 | 16.45 | -0.45 | 40.87 | 10 | 3 | 167 |
| 25 Nov | 272.65 | 16.9 | -5.90 | 41.53 | 179 | 138 | 164 |
| 22 Nov | 263.80 | 22.8 | -5.45 | 41.90 | 41 | 38 | 64 |
| 21 Nov | 256.25 | 28.25 | 3.25 | 48.22 | 6 | 3 | 23 |
| 20 Nov | 259.80 | 25 | 0.00 | 43.07 | 5 | 5 | 19 |
| 19 Nov | 259.80 | 25 | -0.30 | 43.07 | 5 | 4 | 19 |
| 18 Nov | 258.20 | 25.3 | -4.20 | 39.65 | 4 | 3 | 14 |
| 14 Nov | 256.85 | 29.5 | 10.50 | 50.67 | 3 | 2 | 10 |
| 13 Nov | 258.25 | 19 | 0.00 | 0.00 | 0 | 2 | 0 |
| 12 Nov | 265.40 | 19 | 1.50 | 32.66 | 2 | 1 | 7 |
| 11 Nov | 269.60 | 17.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 276.15 | 17.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 272.55 | 17.5 | 4.15 | 39.24 | 3 | 0 | 5 |
| 6 Nov | 277.25 | 13.35 | -1.15 | 34.15 | 2 | 1 | 4 |
| 5 Nov | 276.90 | 14.5 | 10.80 | 35.68 | 3 | 1 | 1 |
| 4 Nov | 273.70 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 270.60 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 274.15 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 278.90 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 273.10 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 268.25 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 268.90 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 267.55 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 281.65 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 289.15 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 291.00 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 282.15 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 290.00 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 286.40 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 283.25 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 284.05 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 284.45 | 3.7 | 3.70 | - | 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 | 0 | 0 | |
For M&M Fin. Services Ltd - strike price 280 expiring on 26DEC2024
Delta for 280 PE is -0.89
Historical price for 280 PE is as follows
On 20 Dec M&MFIN was trading at 266.05. The strike last trading price was 13.55, which was 4.65 higher than the previous day. The implied volatity was 29.53, the open interest changed by -40 which decreased total open position to 315
On 19 Dec M&MFIN was trading at 272.05. The strike last trading price was 8.9, which was -2.30 lower than the previous day. The implied volatity was 28.75, the open interest changed by -33 which decreased total open position to 360
On 18 Dec M&MFIN was trading at 269.30. The strike last trading price was 11.2, which was -0.05 lower than the previous day. The implied volatity was 27.10, the open interest changed by -69 which decreased total open position to 392
On 17 Dec M&MFIN was trading at 269.50. The strike last trading price was 11.25, which was 4.50 higher than the previous day. The implied volatity was 28.81, the open interest changed by 13 which increased total open position to 461
On 16 Dec M&MFIN was trading at 276.75. The strike last trading price was 6.75, which was -0.85 lower than the previous day. The implied volatity was 28.09, the open interest changed by 33 which increased total open position to 448
On 13 Dec M&MFIN was trading at 274.75. The strike last trading price was 7.6, which was 1.95 higher than the previous day. The implied volatity was 26.31, the open interest changed by -61 which decreased total open position to 418
On 12 Dec M&MFIN was trading at 279.90. The strike last trading price was 5.65, which was 0.90 higher than the previous day. The implied volatity was 28.79, the open interest changed by 16 which increased total open position to 479
On 11 Dec M&MFIN was trading at 283.05. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was 28.96, the open interest changed by -22 which decreased total open position to 468
On 10 Dec M&MFIN was trading at 284.55. The strike last trading price was 5.4, which was -2.90 lower than the previous day. The implied volatity was 34.57, the open interest changed by -2 which decreased total open position to 494
On 9 Dec M&MFIN was trading at 279.15. The strike last trading price was 8.3, which was 0.45 higher than the previous day. The implied volatity was 36.19, the open interest changed by 130 which increased total open position to 498
On 6 Dec M&MFIN was trading at 278.00. The strike last trading price was 7.85, which was 2.55 higher than the previous day. The implied volatity was 30.25, the open interest changed by 90 which increased total open position to 368
On 5 Dec M&MFIN was trading at 286.25. The strike last trading price was 5.3, which was -0.85 lower than the previous day. The implied volatity was 33.11, the open interest changed by -33 which decreased total open position to 280
On 4 Dec M&MFIN was trading at 285.35. The strike last trading price was 6.15, which was -0.10 lower than the previous day. The implied volatity was 33.50, the open interest changed by -40 which decreased total open position to 315
On 3 Dec M&MFIN was trading at 285.30. The strike last trading price was 6.25, which was -2.85 lower than the previous day. The implied volatity was 32.84, the open interest changed by 93 which increased total open position to 354
On 2 Dec M&MFIN was trading at 277.40. The strike last trading price was 9.1, which was -3.90 lower than the previous day. The implied volatity was 30.49, the open interest changed by 5 which increased total open position to 261
On 29 Nov M&MFIN was trading at 273.40. The strike last trading price was 13, which was -0.10 lower than the previous day. The implied volatity was 36.21, the open interest changed by 25 which increased total open position to 256
On 28 Nov M&MFIN was trading at 272.00. The strike last trading price was 13.1, which was -2.05 lower than the previous day. The implied volatity was 34.21, the open interest changed by 16 which increased total open position to 232
On 27 Nov M&MFIN was trading at 272.35. The strike last trading price was 15.15, which was -1.30 lower than the previous day. The implied volatity was 38.96, the open interest changed by 29 which increased total open position to 196
On 26 Nov M&MFIN was trading at 270.30. The strike last trading price was 16.45, which was -0.45 lower than the previous day. The implied volatity was 40.87, the open interest changed by 3 which increased total open position to 167
On 25 Nov M&MFIN was trading at 272.65. The strike last trading price was 16.9, which was -5.90 lower than the previous day. The implied volatity was 41.53, the open interest changed by 138 which increased total open position to 164
On 22 Nov M&MFIN was trading at 263.80. The strike last trading price was 22.8, which was -5.45 lower than the previous day. The implied volatity was 41.90, the open interest changed by 38 which increased total open position to 64
On 21 Nov M&MFIN was trading at 256.25. The strike last trading price was 28.25, which was 3.25 higher than the previous day. The implied volatity was 48.22, the open interest changed by 3 which increased total open position to 23
On 20 Nov M&MFIN was trading at 259.80. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 43.07, the open interest changed by 5 which increased total open position to 19
On 19 Nov M&MFIN was trading at 259.80. The strike last trading price was 25, which was -0.30 lower than the previous day. The implied volatity was 43.07, the open interest changed by 4 which increased total open position to 19
On 18 Nov M&MFIN was trading at 258.20. The strike last trading price was 25.3, which was -4.20 lower than the previous day. The implied volatity was 39.65, the open interest changed by 3 which increased total open position to 14
On 14 Nov M&MFIN was trading at 256.85. The strike last trading price was 29.5, which was 10.50 higher than the previous day. The implied volatity was 50.67, the open interest changed by 2 which increased total open position to 10
On 13 Nov M&MFIN was trading at 258.25. The strike last trading price was 19, 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 12 Nov M&MFIN was trading at 265.40. The strike last trading price was 19, which was 1.50 higher than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 7
On 11 Nov M&MFIN was trading at 269.60. The strike last trading price was 17.5, 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 8 Nov M&MFIN was trading at 276.15. The strike last trading price was 17.5, 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 7 Nov M&MFIN was trading at 272.55. The strike last trading price was 17.5, which was 4.15 higher than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 5
On 6 Nov M&MFIN was trading at 277.25. The strike last trading price was 13.35, which was -1.15 lower than the previous day. The implied volatity was 34.15, the open interest changed by 1 which increased total open position to 4
On 5 Nov M&MFIN was trading at 276.90. The strike last trading price was 14.5, which was 10.80 higher than the previous day. The implied volatity was 35.68, the open interest changed by 1 which increased total open position to 1
On 4 Nov M&MFIN was trading at 273.70. The strike last trading price was 3.7, 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 31 Oct M&MFIN was trading at 270.60. The strike last trading price was 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, which was 3.70 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
