M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 307.45 | -36.40 | 10,150 | -350 | 15,050 | ||||
| 5 Sept | 2723.10 | 343.85 | -3.20 | 7,700 | 2,450 | 16,450 | ||||
| 4 Sept | 2749.60 | 347.05 | -34.95 | 350 | 0 | 14,000 | ||||
| 3 Sept | 2784.85 | 382 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2777.00 | 382 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2805.40 | 382 | 0.00 | 0 | 11,200 | 0 | ||||
| 29 Aug | 2757.60 | 382 | -15.00 | 11,550 | 10,850 | 13,650 | ||||
| 28 Aug | 2798.00 | 397 | 0.00 | 0 | 1,050 | 0 | ||||
| 27 Aug | 2780.80 | 397 | 0.00 | 1,050 | 0 | 1,750 | ||||
| 26 Aug | 2793.10 | 397 | -163.20 | 1,750 | 1,400 | 1,400 | ||||
| 23 Aug | 2759.00 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2732.95 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2769.40 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2771.30 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2765.15 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 2840.45 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2745.25 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2749.15 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2682.95 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2678.95 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2922.10 | 560.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2933.00 | 560.2 | 560.20 | 0 | 0 | 0 | ||||
| 18 Jul | 2819.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2703.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2698.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2851.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2880.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2877.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2865.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2875.85 | 0 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 2400 expiring on 26SEP2024
Delta for 2400 CE is -
Historical price for 2400 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 307.45, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15050
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 343.85, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 16450
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 347.05, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 382, 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 2 Sept M&M was trading at 2777.00. The strike last trading price was 382, 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 30 Aug M&M was trading at 2805.40. The strike last trading price was 382, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 0
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 382, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 13650
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 397, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 397, 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 1750
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 397, which was -163.20 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 560.2, 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 22 Aug M&M was trading at 2732.95. The strike last trading price was 560.2, 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 21 Aug M&M was trading at 2769.40. The strike last trading price was 560.2, 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 20 Aug M&M was trading at 2771.30. The strike last trading price was 560.2, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 560.2, 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 16 Aug M&M was trading at 2840.45. The strike last trading price was 560.2, 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 14 Aug M&M was trading at 2745.25. The strike last trading price was 560.2, 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 13 Aug M&M was trading at 2718.05. The strike last trading price was 560.2, 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 12 Aug M&M was trading at 2717.65. The strike last trading price was 560.2, 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 9 Aug M&M was trading at 2749.15. The strike last trading price was 560.2, 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 8 Aug M&M was trading at 2682.95. The strike last trading price was 560.2, 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 Aug M&M was trading at 2680.85. The strike last trading price was 560.2, 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 6 Aug M&M was trading at 2632.95. The strike last trading price was 560.2, 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 5 Aug M&M was trading at 2678.95. The strike last trading price was 560.2, 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 2 Aug M&M was trading at 2749.65. The strike last trading price was 560.2, 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 1 Aug M&M was trading at 2828.40. The strike last trading price was 560.2, 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 Jul M&M was trading at 2907.80. The strike last trading price was 560.2, 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 30 Jul M&M was trading at 2922.10. The strike last trading price was 560.2, 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 29 Jul M&M was trading at 2933.00. The strike last trading price was 560.2, which was 560.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul M&M was trading at 2819.45. 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 0 which decreased total open position to 0
On 12 Jul M&M was trading at 2703.95. 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 0 which decreased total open position to 0
On 11 Jul M&M was trading at 2698.05. 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 0 which decreased total open position to 0
On 8 Jul M&M was trading at 2851.35. 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 0 which decreased total open position to 0
On 5 Jul M&M was trading at 2880.60. 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 0 which decreased total open position to 0
On 3 Jul M&M was trading at 2877.95. 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 0 which decreased total open position to 0
On 2 Jul M&M was trading at 2865.15. 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 0 which decreased total open position to 0
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&M 2400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 4 | 0.40 | 2,88,400 | 13,650 | 1,47,700 |
| 5 Sept | 2723.10 | 3.6 | 0.50 | 54,950 | 6,650 | 1,34,400 |
| 4 Sept | 2749.60 | 3.1 | 1.20 | 71,400 | 33,600 | 1,28,800 |
| 3 Sept | 2784.85 | 1.9 | -0.35 | 32,900 | 6,650 | 95,200 |
| 2 Sept | 2777.00 | 2.25 | 0.15 | 1,00,450 | 38,850 | 89,950 |
| 30 Aug | 2805.40 | 2.1 | -1.75 | 80,150 | 13,650 | 51,100 |
| 29 Aug | 2757.60 | 3.85 | 0.40 | 42,000 | 15,050 | 37,450 |
| 28 Aug | 2798.00 | 3.45 | 0.60 | 5,600 | -3,150 | 22,400 |
| 27 Aug | 2780.80 | 2.85 | -1.15 | 2,100 | -350 | 25,550 |
| 26 Aug | 2793.10 | 4 | -1.00 | 4,900 | 2,800 | 25,900 |
| 23 Aug | 2759.00 | 5 | -0.95 | 2,100 | 1,400 | 23,100 |
| 22 Aug | 2732.95 | 5.95 | 1.45 | 5,250 | 1,050 | 21,350 |
| 21 Aug | 2769.40 | 4.5 | -1.40 | 1,050 | 350 | 20,650 |
| 20 Aug | 2771.30 | 5.9 | -1.10 | 2,800 | 700 | 20,300 |
| 19 Aug | 2765.15 | 7 | 2.00 | 3,850 | 2,800 | 18,900 |
| 16 Aug | 2840.45 | 5 | -7.00 | 4,550 | -1,050 | 16,450 |
| 14 Aug | 2745.25 | 12 | 0.00 | 350 | 0 | 17,500 |
| 13 Aug | 2718.05 | 12 | 3.30 | 2,450 | 0 | 17,150 |
| 12 Aug | 2717.65 | 8.7 | -8.30 | 700 | 0 | 16,450 |
| 9 Aug | 2749.15 | 17 | 0.00 | 350 | 0 | 16,450 |
| 8 Aug | 2682.95 | 17 | 2.00 | 1,750 | 0 | 17,150 |
| 7 Aug | 2680.85 | 15 | -13.20 | 350 | 0 | 16,800 |
| 6 Aug | 2632.95 | 28.2 | 11.20 | 11,900 | 7,350 | 16,800 |
| 5 Aug | 2678.95 | 17 | 3.45 | 5,600 | 5,250 | 9,100 |
| 2 Aug | 2749.65 | 13.55 | 6.60 | 1,050 | 700 | 3,500 |
| 1 Aug | 2828.40 | 6.95 | 2.95 | 1,750 | 0 | 2,450 |
| 31 Jul | 2907.80 | 4 | -3.05 | 1,050 | 700 | 2,450 |
| 30 Jul | 2922.10 | 7.05 | -0.95 | 700 | 0 | 1,750 |
| 29 Jul | 2933.00 | 8 | -17.00 | 350 | 1,750 | 1,750 |
| 18 Jul | 2819.45 | 25 | -10.00 | 700 | 2,100 | 2,100 |
| 12 Jul | 2703.95 | 35 | -3.90 | 350 | 700 | 2,100 |
| 11 Jul | 2698.05 | 38.9 | 11.00 | 1,750 | 1,400 | 1,400 |
| 8 Jul | 2851.35 | 27.9 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2880.60 | 27.9 | 27.90 | 0 | 0 | 0 |
| 3 Jul | 2877.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2865.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2875.85 | 0 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2400 expiring on 26SEP2024
Delta for 2400 PE is -
Historical price for 2400 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 147700
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 3.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 134400
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 3.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 128800
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 95200
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 38850 which increased total open position to 89950
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 2.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 51100
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 3.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 37450
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 3.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 22400
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 25550
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 25900
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 23100
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 5.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 21350
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 4.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 20650
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 5.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 20300
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18900
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 16450
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 12, 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 17500
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 12, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17150
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 8.7, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16450
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 17, 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 16450
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 17, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17150
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 15, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 28.2, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 16800
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 17, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 9100
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 13.55, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3500
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 6.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2450
On 30 Jul M&M was trading at 2922.10. The strike last trading price was 7.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 29 Jul M&M was trading at 2933.00. The strike last trading price was 8, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 18 Jul M&M was trading at 2819.45. The strike last trading price was 25, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 12 Jul M&M was trading at 2703.95. The strike last trading price was 35, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 11 Jul M&M was trading at 2698.05. The strike last trading price was 38.9, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 8 Jul M&M was trading at 2851.35. The strike last trading price was 27.9, 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 5 Jul M&M was trading at 2880.60. The strike last trading price was 27.9, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul M&M was trading at 2877.95. 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 0 which decreased total open position to 0
On 2 Jul M&M was trading at 2865.15. 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 0 which decreased total open position to 0
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0