M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 1.52
Theta: -2.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 133.05 | 36.75 | 33.37 | 2,348 | -279 | 1,121 | |||
| 9 Apr | 2523.10 | 100.3 | -0.25 | 38.66 | 5,184 | 480 | 1,407 | |||
| 8 Apr | 2523.65 | 103 | 10.65 | 40.08 | 7,777 | 33 | 936 | |||
| 7 Apr | 2491.25 | 98.65 | -38.25 | 41.16 | 7,165 | 466 | 885 | |||
| 4 Apr | 2596.55 | 141.85 | -12.5 | 29.37 | 506 | 112 | 417 | |||
| 3 Apr | 2611.45 | 156.75 | -24 | 29.94 | 172 | 24 | 305 | |||
| 2 Apr | 2637.55 | 181.2 | -3.95 | 33.23 | 53 | 17 | 280 | |||
| 1 Apr | 2637.90 | 185.95 | -24.7 | 33.84 | 386 | -15 | 262 | |||
| 28 Mar | 2665.80 | 208.4 | -71.6 | 33.02 | 559 | 110 | 277 | |||
| 27 Mar | 2733.00 | 280.7 | -6.05 | 38.65 | 31 | 17 | 166 | |||
| 26 Mar | 2742.25 | 286.7 | 9.2 | 37.30 | 429 | -17 | 149 | |||
| 25 Mar | 2736.00 | 278.4 | -32.05 | 37.10 | 268 | -117 | 165 | |||
| 24 Mar | 2774.70 | 310.45 | -31.8 | 31.36 | 279 | 210 | 282 | |||
| 21 Mar | 2801.85 | 339.45 | -15.55 | 40.33 | 17 | -9 | 73 | |||
| 20 Mar | 2828.10 | 355 | 52 | - | 2 | 1 | 81 | |||
| 19 Mar | 2789.10 | 303 | 0 | 0.00 | 0 | 2 | 0 | |||
| 18 Mar | 2791.40 | 303 | 45 | - | 6 | 2 | 80 | |||
| 17 Mar | 2705.15 | 258 | 49.95 | 32.76 | 20 | 8 | 78 | |||
| 13 Mar | 2643.50 | 209 | -16.2 | 28.73 | 37 | 23 | 68 | |||
| 12 Mar | 2653.30 | 225.2 | -2.85 | 32.49 | 21 | 7 | 45 | |||
| 11 Mar | 2645.60 | 230.3 | -29.75 | 31.65 | 28 | 13 | 35 | |||
| 10 Mar | 2702.60 | 260.05 | -25 | 30.09 | 20 | 18 | 21 | |||
| 7 Mar | 2727.85 | 285.05 | -2.3 | 28.82 | 3 | 0 | 3 | |||
| 6 Mar | 2742.40 | 287.35 | 0 | 0.00 | 0 | 2 | 0 | |||
| 5 Mar | 2726.60 | 287.35 | 93.9 | 30.94 | 3 | 1 | 2 | |||
| 4 Mar | 2613.35 | 193.45 | -351.55 | 27.32 | 1 | 0 | 0 | |||
| 3 Mar | 2611.90 | 545 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2585.10 | 545 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2839.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2757.40 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Feb | 2790.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2831.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2942.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 2978.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 2987.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 2500 expiring on 24APR2025
Delta for 2500 CE is 0.76
Historical price for 2500 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 133.05, which was 36.75 higher than the previous day. The implied volatity was 33.37, the open interest changed by -279 which decreased total open position to 1121
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 100.3, which was -0.25 lower than the previous day. The implied volatity was 38.66, the open interest changed by 480 which increased total open position to 1407
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 103, which was 10.65 higher than the previous day. The implied volatity was 40.08, the open interest changed by 33 which increased total open position to 936
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 98.65, which was -38.25 lower than the previous day. The implied volatity was 41.16, the open interest changed by 466 which increased total open position to 885
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 141.85, which was -12.5 lower than the previous day. The implied volatity was 29.37, the open interest changed by 112 which increased total open position to 417
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 156.75, which was -24 lower than the previous day. The implied volatity was 29.94, the open interest changed by 24 which increased total open position to 305
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 181.2, which was -3.95 lower than the previous day. The implied volatity was 33.23, the open interest changed by 17 which increased total open position to 280
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 185.95, which was -24.7 lower than the previous day. The implied volatity was 33.84, the open interest changed by -15 which decreased total open position to 262
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 208.4, which was -71.6 lower than the previous day. The implied volatity was 33.02, the open interest changed by 110 which increased total open position to 277
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 280.7, which was -6.05 lower than the previous day. The implied volatity was 38.65, the open interest changed by 17 which increased total open position to 166
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 286.7, which was 9.2 higher than the previous day. The implied volatity was 37.30, the open interest changed by -17 which decreased total open position to 149
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 278.4, which was -32.05 lower than the previous day. The implied volatity was 37.10, the open interest changed by -117 which decreased total open position to 165
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 310.45, which was -31.8 lower than the previous day. The implied volatity was 31.36, the open interest changed by 210 which increased total open position to 282
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 339.45, which was -15.55 lower than the previous day. The implied volatity was 40.33, the open interest changed by -9 which decreased total open position to 73
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 355, which was 52 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 81
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 303, which was 0 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 18 Mar M&M was trading at 2791.40. The strike last trading price was 303, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 80
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 258, which was 49.95 higher than the previous day. The implied volatity was 32.76, the open interest changed by 8 which increased total open position to 78
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 209, which was -16.2 lower than the previous day. The implied volatity was 28.73, the open interest changed by 23 which increased total open position to 68
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 225.2, which was -2.85 lower than the previous day. The implied volatity was 32.49, the open interest changed by 7 which increased total open position to 45
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 230.3, which was -29.75 lower than the previous day. The implied volatity was 31.65, the open interest changed by 13 which increased total open position to 35
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 260.05, which was -25 lower than the previous day. The implied volatity was 30.09, the open interest changed by 18 which increased total open position to 21
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 285.05, which was -2.3 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 3
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 287.35, which was 0 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 5 Mar M&M was trading at 2726.60. The strike last trading price was 287.35, which was 93.9 higher than the previous day. The implied volatity was 30.94, the open interest changed by 1 which increased total open position to 2
On 4 Mar M&M was trading at 2613.35. The strike last trading price was 193.45, which was -351.55 lower than the previous day. The implied volatity was 27.32, 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 545, 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 545, 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 Feb M&M was trading at 2839.45. The strike last trading price was 0, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb M&M was trading at 2831.95. The strike last trading price was 0, 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 14 Feb M&M was trading at 2942.60. 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 13 Feb M&M was trading at 2978.00. 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 12 Feb M&M was trading at 2987.20. 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 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.58
Theta: -2.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2580.35 | 28.45 | -38.4 | 36.53 | 6,031 | -97 | 2,434 |
| 9 Apr | 2523.10 | 62.25 | -6.95 | 39.84 | 6,291 | -49 | 2,527 |
| 8 Apr | 2523.65 | 66.35 | -32.3 | 39.66 | 8,965 | -79 | 2,586 |
| 7 Apr | 2491.25 | 91.35 | 56.9 | 46.91 | 9,774 | 950 | 2,829 |
| 4 Apr | 2596.55 | 32.5 | -0.75 | 32.30 | 4,775 | 99 | 1,888 |
| 3 Apr | 2611.45 | 32.2 | 3.35 | 33.44 | 2,451 | 129 | 1,797 |
| 2 Apr | 2637.55 | 29.55 | -1.8 | 33.91 | 2,285 | 106 | 1,670 |
| 1 Apr | 2637.90 | 32 | -0.75 | 34.72 | 4,402 | 139 | 1,563 |
| 28 Mar | 2665.80 | 34.1 | 12.4 | 35.41 | 5,773 | 639 | 1,424 |
| 27 Mar | 2733.00 | 22.8 | 2.1 | 36.06 | 1,102 | 281 | 788 |
| 26 Mar | 2742.25 | 20.65 | -3.45 | 34.96 | 680 | 57 | 508 |
| 25 Mar | 2736.00 | 24.7 | 4.05 | 35.69 | 511 | 75 | 445 |
| 24 Mar | 2774.70 | 20.7 | 5.55 | 36.68 | 918 | 8 | 373 |
| 21 Mar | 2801.85 | 16.85 | 1.85 | 33.71 | 372 | -40 | 359 |
| 20 Mar | 2828.10 | 15 | -4.85 | 35.49 | 329 | 2 | 399 |
| 19 Mar | 2789.10 | 19.65 | -2 | 34.53 | 359 | 62 | 378 |
| 18 Mar | 2791.40 | 22.6 | -13.45 | 35.47 | 347 | 15 | 332 |
| 17 Mar | 2705.15 | 36.3 | -13.55 | 34.92 | 199 | 81 | 317 |
| 13 Mar | 2643.50 | 49.6 | 3.3 | 33.60 | 121 | 59 | 237 |
| 12 Mar | 2653.30 | 47 | -5.4 | 32.86 | 102 | -37 | 176 |
| 11 Mar | 2645.60 | 52.4 | 9.35 | 35.07 | 163 | 57 | 203 |
| 10 Mar | 2702.60 | 43 | 4.5 | 34.82 | 46 | 23 | 141 |
| 7 Mar | 2727.85 | 38.5 | -2.1 | 34.40 | 15 | -2 | 118 |
| 6 Mar | 2742.40 | 40.6 | -1.25 | 35.75 | 70 | 56 | 120 |
| 5 Mar | 2726.60 | 41.85 | -24.1 | 34.54 | 65 | 52 | 60 |
| 4 Mar | 2613.35 | 65.95 | 34 | 33.37 | 9 | 6 | 6 |
| 3 Mar | 2611.90 | 31.95 | 0 | 4.05 | 0 | 0 | 0 |
| 28 Feb | 2585.10 | 31.95 | 0 | 3.53 | 0 | 0 | 0 |
| 20 Feb | 2839.45 | 31.95 | 0 | 8.07 | 0 | 0 | 0 |
| 19 Feb | 2757.40 | 31.95 | 0 | 6.93 | 0 | 0 | 0 |
| 18 Feb | 2790.05 | 31.95 | 0 | 7.60 | 0 | 0 | 0 |
| 17 Feb | 2831.95 | 0 | 0 | 8.19 | 0 | 0 | 0 |
| 14 Feb | 2942.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 2978.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 2987.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2500 expiring on 24APR2025
Delta for 2500 PE is -0.26
Historical price for 2500 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 28.45, which was -38.4 lower than the previous day. The implied volatity was 36.53, the open interest changed by -97 which decreased total open position to 2434
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 62.25, which was -6.95 lower than the previous day. The implied volatity was 39.84, the open interest changed by -49 which decreased total open position to 2527
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 66.35, which was -32.3 lower than the previous day. The implied volatity was 39.66, the open interest changed by -79 which decreased total open position to 2586
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 91.35, which was 56.9 higher than the previous day. The implied volatity was 46.91, the open interest changed by 950 which increased total open position to 2829
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 32.5, which was -0.75 lower than the previous day. The implied volatity was 32.30, the open interest changed by 99 which increased total open position to 1888
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 32.2, which was 3.35 higher than the previous day. The implied volatity was 33.44, the open interest changed by 129 which increased total open position to 1797
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 29.55, which was -1.8 lower than the previous day. The implied volatity was 33.91, the open interest changed by 106 which increased total open position to 1670
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 32, which was -0.75 lower than the previous day. The implied volatity was 34.72, the open interest changed by 139 which increased total open position to 1563
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 34.1, which was 12.4 higher than the previous day. The implied volatity was 35.41, the open interest changed by 639 which increased total open position to 1424
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 22.8, which was 2.1 higher than the previous day. The implied volatity was 36.06, the open interest changed by 281 which increased total open position to 788
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 20.65, which was -3.45 lower than the previous day. The implied volatity was 34.96, the open interest changed by 57 which increased total open position to 508
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 24.7, which was 4.05 higher than the previous day. The implied volatity was 35.69, the open interest changed by 75 which increased total open position to 445
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 20.7, which was 5.55 higher than the previous day. The implied volatity was 36.68, the open interest changed by 8 which increased total open position to 373
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 16.85, which was 1.85 higher than the previous day. The implied volatity was 33.71, the open interest changed by -40 which decreased total open position to 359
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 15, which was -4.85 lower than the previous day. The implied volatity was 35.49, the open interest changed by 2 which increased total open position to 399
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 19.65, which was -2 lower than the previous day. The implied volatity was 34.53, the open interest changed by 62 which increased total open position to 378
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 22.6, which was -13.45 lower than the previous day. The implied volatity was 35.47, the open interest changed by 15 which increased total open position to 332
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 36.3, which was -13.55 lower than the previous day. The implied volatity was 34.92, the open interest changed by 81 which increased total open position to 317
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 49.6, which was 3.3 higher than the previous day. The implied volatity was 33.60, the open interest changed by 59 which increased total open position to 237
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 47, which was -5.4 lower than the previous day. The implied volatity was 32.86, the open interest changed by -37 which decreased total open position to 176
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 52.4, which was 9.35 higher than the previous day. The implied volatity was 35.07, the open interest changed by 57 which increased total open position to 203
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 43, which was 4.5 higher than the previous day. The implied volatity was 34.82, the open interest changed by 23 which increased total open position to 141
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 38.5, which was -2.1 lower than the previous day. The implied volatity was 34.40, the open interest changed by -2 which decreased total open position to 118
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 40.6, which was -1.25 lower than the previous day. The implied volatity was 35.75, the open interest changed by 56 which increased total open position to 120
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 41.85, which was -24.1 lower than the previous day. The implied volatity was 34.54, the open interest changed by 52 which increased total open position to 60
On 4 Mar M&M was trading at 2613.35. The strike last trading price was 65.95, which was 34 higher than the previous day. The implied volatity was 33.37, the open interest changed by 6 which increased total open position to 6
On 3 Mar M&M was trading at 2611.90. The strike last trading price was 31.95, which was 0 lower than the previous day. The implied volatity was 4.05, 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 31.95, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 20 Feb M&M was trading at 2839.45. The strike last trading price was 31.95, which was 0 lower than the previous day. The implied volatity was 8.07, 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 31.95, which was 0 lower than the previous day. The implied volatity was 6.93, 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 31.95, which was 0 lower than the previous day. The implied volatity was 7.60, the open interest changed by 0 which decreased total open position to 0
On 17 Feb M&M was trading at 2831.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.19, the open interest changed by 0 which decreased total open position to 0
On 14 Feb M&M was trading at 2942.60. 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 13 Feb M&M was trading at 2978.00. 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 12 Feb M&M was trading at 2987.20. 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
