M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 301.3 | 43.35 | - | 26 | 1 | 67 | |||
| 9 Apr | 2523.10 | 257.95 | 11.1 | 47.46 | 32 | 0 | 64 | |||
| 8 Apr | 2523.65 | 245 | 15.35 | 37.95 | 54 | 7 | 63 | |||
| 7 Apr | 2491.25 | 237.3 | -36.35 | 42.60 | 62 | 23 | 54 | |||
| 4 Apr | 2596.55 | 273.65 | -61.3 | - | 3 | -2 | 32 | |||
| 3 Apr | 2611.45 | 334.95 | -22.05 | 35.09 | 4 | 1 | 34 | |||
| 2 Apr | 2637.55 | 357 | -11.1 | 36.62 | 3 | 0 | 31 | |||
| 1 Apr | 2637.90 | 368.1 | -7.7 | 45.35 | 6 | 0 | 31 | |||
| 28 Mar | 2665.80 | 375.8 | -63.2 | - | 24 | 19 | 31 | |||
| 27 Mar | 2733.00 | 439 | -21 | - | 1 | 0 | 13 | |||
| 26 Mar | 2742.25 | 460 | -44 | - | 13 | 8 | 11 | |||
| 25 Mar | 2736.00 | 504 | 52.05 | 72.16 | 1 | 0 | 2 | |||
| 24 Mar | 2774.70 | 451.95 | -268.55 | - | 2 | 0 | 0 | |||
| 21 Mar | 2801.85 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2828.10 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2789.10 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2791.40 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2705.15 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2643.50 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2653.30 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2645.60 | 720.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 2702.60 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2727.85 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2742.40 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2726.60 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2613.35 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2611.90 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2585.10 | 720.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2757.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 2790.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 2300 expiring on 24APR2025
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 301.3, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 67
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 257.95, which was 11.1 higher than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 64
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 245, which was 15.35 higher than the previous day. The implied volatity was 37.95, the open interest changed by 7 which increased total open position to 63
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 237.3, which was -36.35 lower than the previous day. The implied volatity was 42.60, the open interest changed by 23 which increased total open position to 54
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 273.65, which was -61.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 32
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 334.95, which was -22.05 lower than the previous day. The implied volatity was 35.09, the open interest changed by 1 which increased total open position to 34
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 357, which was -11.1 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 31
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 368.1, which was -7.7 lower than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 31
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 375.8, which was -63.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 31
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 439, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 460, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 11
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 504, which was 52.05 higher than the previous day. The implied volatity was 72.16, the open interest changed by 0 which decreased total open position to 2
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 451.95, which was -268.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar M&M was trading at 2613.35. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar M&M was trading at 2611.90. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb M&M was trading at 2585.10. The strike last trading price was 720.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb M&M was trading at 2757.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb M&M was trading at 2790.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| M&M 24APR2025 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.58
Theta: -0.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2580.35 | 5.7 | -11.55 | 44.10 | 1,359 | 163 | 1,237 |
| 9 Apr | 2523.10 | 16.15 | -2.95 | 45.79 | 1,343 | 22 | 1,075 |
| 8 Apr | 2523.65 | 17.8 | -14.8 | 45.18 | 2,257 | 171 | 1,055 |
| 7 Apr | 2491.25 | 30.55 | 24.35 | 51.31 | 6,739 | 74 | 904 |
| 4 Apr | 2596.55 | 6.1 | 0.1 | 36.60 | 1,191 | -9 | 830 |
| 3 Apr | 2611.45 | 6 | 0.05 | 36.90 | 881 | -45 | 841 |
| 2 Apr | 2637.55 | 6.15 | -1 | 37.93 | 555 | -1 | 887 |
| 1 Apr | 2637.90 | 7.15 | -0.7 | 38.58 | 1,388 | 24 | 884 |
| 28 Mar | 2665.80 | 8.3 | 1.9 | 38.60 | 2,523 | 459 | 860 |
| 27 Mar | 2733.00 | 6.35 | 0.45 | 40.48 | 268 | 5 | 401 |
| 26 Mar | 2742.25 | 5.8 | -0.8 | 39.59 | 96 | -2 | 396 |
| 25 Mar | 2736.00 | 6.85 | 0.5 | 39.62 | 282 | -27 | 397 |
| 24 Mar | 2774.70 | 6.2 | 3.55 | 40.97 | 431 | 102 | 428 |
| 21 Mar | 2801.85 | 2.65 | -1.4 | 34.12 | 9 | -3 | 326 |
| 20 Mar | 2828.10 | 4 | -2.15 | 38.72 | 32 | 0 | 332 |
| 19 Mar | 2789.10 | 6.1 | -1 | 38.71 | 24 | 1 | 334 |
| 18 Mar | 2791.40 | 6.95 | -4.25 | 39.08 | 82 | -42 | 334 |
| 17 Mar | 2705.15 | 11.2 | -4.7 | 37.97 | 71 | 22 | 376 |
| 13 Mar | 2643.50 | 17.15 | 2.1 | 37.02 | 48 | 12 | 353 |
| 12 Mar | 2653.30 | 15 | -3.95 | 35.62 | 53 | 27 | 338 |
| 11 Mar | 2645.60 | 19 | 3.45 | 38.21 | 26 | 3 | 310 |
| 10 Mar | 2702.60 | 15.4 | 1 | 38.07 | 31 | -3 | 309 |
| 7 Mar | 2727.85 | 14.55 | -0.6 | 38.04 | 25 | -1 | 312 |
| 6 Mar | 2742.40 | 14.95 | -1.75 | 38.63 | 52 | 18 | 313 |
| 5 Mar | 2726.60 | 16.7 | -8.45 | 38.37 | 136 | 71 | 295 |
| 4 Mar | 2613.35 | 25.2 | -5.35 | 36.25 | 228 | 146 | 223 |
| 3 Mar | 2611.90 | 30.15 | -6.65 | 38.15 | 119 | 42 | 73 |
| 28 Feb | 2585.10 | 37.8 | 26.8 | 39.31 | 35 | 26 | 26 |
| 19 Feb | 2757.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 2790.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2300 expiring on 24APR2025
Delta for 2300 PE is -0.06
Historical price for 2300 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 5.7, which was -11.55 lower than the previous day. The implied volatity was 44.10, the open interest changed by 163 which increased total open position to 1237
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 16.15, which was -2.95 lower than the previous day. The implied volatity was 45.79, the open interest changed by 22 which increased total open position to 1075
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 17.8, which was -14.8 lower than the previous day. The implied volatity was 45.18, the open interest changed by 171 which increased total open position to 1055
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 30.55, which was 24.35 higher than the previous day. The implied volatity was 51.31, the open interest changed by 74 which increased total open position to 904
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 6.1, which was 0.1 higher than the previous day. The implied volatity was 36.60, the open interest changed by -9 which decreased total open position to 830
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 6, which was 0.05 higher than the previous day. The implied volatity was 36.90, the open interest changed by -45 which decreased total open position to 841
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 6.15, which was -1 lower than the previous day. The implied volatity was 37.93, the open interest changed by -1 which decreased total open position to 887
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 7.15, which was -0.7 lower than the previous day. The implied volatity was 38.58, the open interest changed by 24 which increased total open position to 884
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 8.3, which was 1.9 higher than the previous day. The implied volatity was 38.60, the open interest changed by 459 which increased total open position to 860
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 6.35, which was 0.45 higher than the previous day. The implied volatity was 40.48, the open interest changed by 5 which increased total open position to 401
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 5.8, which was -0.8 lower than the previous day. The implied volatity was 39.59, the open interest changed by -2 which decreased total open position to 396
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 6.85, which was 0.5 higher than the previous day. The implied volatity was 39.62, the open interest changed by -27 which decreased total open position to 397
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 6.2, which was 3.55 higher than the previous day. The implied volatity was 40.97, the open interest changed by 102 which increased total open position to 428
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 2.65, which was -1.4 lower than the previous day. The implied volatity was 34.12, the open interest changed by -3 which decreased total open position to 326
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 332
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 6.1, which was -1 lower than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 334
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 6.95, which was -4.25 lower than the previous day. The implied volatity was 39.08, the open interest changed by -42 which decreased total open position to 334
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 11.2, which was -4.7 lower than the previous day. The implied volatity was 37.97, the open interest changed by 22 which increased total open position to 376
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 17.15, which was 2.1 higher than the previous day. The implied volatity was 37.02, the open interest changed by 12 which increased total open position to 353
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 15, which was -3.95 lower than the previous day. The implied volatity was 35.62, the open interest changed by 27 which increased total open position to 338
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 19, which was 3.45 higher than the previous day. The implied volatity was 38.21, the open interest changed by 3 which increased total open position to 310
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 15.4, which was 1 higher than the previous day. The implied volatity was 38.07, the open interest changed by -3 which decreased total open position to 309
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 14.55, which was -0.6 lower than the previous day. The implied volatity was 38.04, the open interest changed by -1 which decreased total open position to 312
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 14.95, which was -1.75 lower than the previous day. The implied volatity was 38.63, the open interest changed by 18 which increased total open position to 313
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 16.7, which was -8.45 lower than the previous day. The implied volatity was 38.37, the open interest changed by 71 which increased total open position to 295
On 4 Mar M&M was trading at 2613.35. The strike last trading price was 25.2, which was -5.35 lower than the previous day. The implied volatity was 36.25, the open interest changed by 146 which increased total open position to 223
On 3 Mar M&M was trading at 2611.90. The strike last trading price was 30.15, which was -6.65 lower than the previous day. The implied volatity was 38.15, the open interest changed by 42 which increased total open position to 73
On 28 Feb M&M was trading at 2585.10. The strike last trading price was 37.8, which was 26.8 higher than the previous day. The implied volatity was 39.31, the open interest changed by 26 which increased total open position to 26
On 19 Feb M&M was trading at 2757.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb M&M was trading at 2790.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
