M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 213.9 | -25.50 | 7,350 | 0 | 16,100 | ||||
| 5 Sept | 2723.10 | 239.4 | -26.60 | 3,500 | 1,400 | 15,750 | ||||
| 4 Sept | 2749.60 | 266 | -43.00 | 9,800 | 2,100 | 14,350 | ||||
| 3 Sept | 2784.85 | 309 | 31.40 | 1,750 | 0 | 12,250 | ||||
| 2 Sept | 2777.00 | 277.6 | -52.40 | 1,400 | 0 | 12,250 | ||||
| 30 Aug | 2805.40 | 330 | 58.20 | 5,950 | 0 | 12,250 | ||||
| 29 Aug | 2757.60 | 271.8 | -61.20 | 6,650 | 5,250 | 11,900 | ||||
| 28 Aug | 2798.00 | 333 | 29.00 | 1,050 | 0 | 6,650 | ||||
| 27 Aug | 2780.80 | 304 | 4.00 | 350 | 0 | 6,300 | ||||
| 26 Aug | 2793.10 | 300 | 40.00 | 700 | 0 | 6,300 | ||||
| 23 Aug | 2759.00 | 260 | 0.00 | 0 | 350 | 0 | ||||
| 22 Aug | 2732.95 | 260 | -20.00 | 350 | 0 | 5,950 | ||||
| 21 Aug | 2769.40 | 280 | 0.00 | 0 | 350 | 0 | ||||
| 20 Aug | 2771.30 | 280 | -26.50 | 350 | 0 | 5,600 | ||||
| 19 Aug | 2765.15 | 306.5 | -33.55 | 1,050 | 350 | 4,900 | ||||
| 16 Aug | 2840.45 | 340.05 | 56.50 | 350 | 0 | 4,550 | ||||
| 14 Aug | 2745.25 | 283.55 | -195.20 | 5,250 | 3,850 | 3,850 | ||||
| 13 Aug | 2718.05 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2749.15 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 2682.95 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2678.95 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 478.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 478.75 | 478.75 | 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 | ||||
| 9 Jul | 2925.50 | 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 | ||||
| 4 Jul | 2902.80 | 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 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 213.9, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16100
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 239.4, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 15750
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 266, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14350
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 309, which was 31.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12250
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 277.6, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12250
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 330, which was 58.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12250
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 271.8, which was -61.20 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 11900
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 333, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 304, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 300, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 260, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 260, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 280, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 280, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 306.5, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4900
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 340.05, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 283.55, which was -195.20 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 478.75, 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 478.75, 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 478.75, 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 478.75, 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 478.75, 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 478.75, 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 478.75, 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 478.75, 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 478.75, 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 478.75, which was 478.75 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 9 Jul M&M was trading at 2925.50. 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 4 Jul M&M was trading at 2902.80. 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 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 9.55 | 1.45 | 4,66,550 | 31,850 | 3,80,100 |
| 5 Sept | 2723.10 | 8.1 | 2.10 | 1,98,450 | 45,850 | 3,50,000 |
| 4 Sept | 2749.60 | 6 | 2.45 | 5,53,700 | 91,000 | 3,03,450 |
| 3 Sept | 2784.85 | 3.55 | -1.95 | 1,92,500 | -9,800 | 2,13,500 |
| 2 Sept | 2777.00 | 5.5 | 1.20 | 3,68,550 | 47,600 | 2,30,300 |
| 30 Aug | 2805.40 | 4.3 | -4.05 | 3,22,000 | -4,900 | 1,85,500 |
| 29 Aug | 2757.60 | 8.35 | 1.90 | 2,17,350 | 73,500 | 1,88,300 |
| 28 Aug | 2798.00 | 6.45 | 0.40 | 73,500 | -700 | 1,15,850 |
| 27 Aug | 2780.80 | 6.05 | -0.45 | 52,850 | 700 | 1,13,750 |
| 26 Aug | 2793.10 | 6.5 | -2.30 | 1,20,400 | 1,050 | 1,13,750 |
| 23 Aug | 2759.00 | 8.8 | -2.75 | 38,500 | 3,150 | 1,12,350 |
| 22 Aug | 2732.95 | 11.55 | 2.75 | 84,000 | 37,800 | 1,08,850 |
| 21 Aug | 2769.40 | 8.8 | -1.50 | 26,950 | -2,100 | 73,850 |
| 20 Aug | 2771.30 | 10.3 | -1.00 | 29,050 | 10,850 | 75,600 |
| 19 Aug | 2765.15 | 11.3 | 1.30 | 50,400 | 38,150 | 62,650 |
| 16 Aug | 2840.45 | 10 | -9.00 | 12,250 | 4,550 | 24,150 |
| 14 Aug | 2745.25 | 19 | -2.15 | 5,950 | -3,500 | 19,950 |
| 13 Aug | 2718.05 | 21.15 | -3.30 | 4,200 | 1,050 | 23,100 |
| 12 Aug | 2717.65 | 24.45 | 3.45 | 700 | 350 | 22,050 |
| 9 Aug | 2749.15 | 21 | -12.05 | 3,500 | -700 | 22,050 |
| 8 Aug | 2682.95 | 33.05 | -2.45 | 350 | 0 | 22,400 |
| 7 Aug | 2680.85 | 35.5 | -14.50 | 5,600 | 0 | 22,750 |
| 6 Aug | 2632.95 | 50 | 10.45 | 9,100 | 2,450 | 22,750 |
| 5 Aug | 2678.95 | 39.55 | 16.55 | 20,650 | 10,150 | 20,650 |
| 2 Aug | 2749.65 | 23 | 7.75 | 11,200 | 9,100 | 10,150 |
| 1 Aug | 2828.40 | 15.25 | -29.40 | 1,050 | 350 | 350 |
| 31 Jul | 2907.80 | 44.65 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2819.45 | 44.65 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2703.95 | 44.65 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2698.05 | 44.65 | 44.65 | 0 | 0 | 0 |
| 9 Jul | 2925.50 | 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 |
| 4 Jul | 2902.80 | 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 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 9.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 380100
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 8.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 350000
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 303450
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 3.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 213500
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 5.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 230300
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 4.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 185500
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 8.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 188300
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 6.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 115850
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 113750
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 6.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 113750
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 8.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 112350
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 11.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 108850
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 8.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 73850
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 10.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 75600
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 11.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 38150 which increased total open position to 62650
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 10, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 24150
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 19, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 19950
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 21.15, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 23100
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 24.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 22050
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 21, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 22050
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 33.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 35.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 50, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 22750
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 39.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 20650
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 23, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 10150
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 15.25, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 44.65, 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 18 Jul M&M was trading at 2819.45. The strike last trading price was 44.65, 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 44.65, 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 44.65, which was 44.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul M&M was trading at 2925.50. 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 4 Jul M&M was trading at 2902.80. 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