M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:32 AM IST
| M&M 26DEC2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3080.20 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3072.05 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3066.90 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 3051.25 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3073.00 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3071.60 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3031.75 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3027.30 | 493 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3016.40 | 493 | 0.00 | 0.00 | 0 | 20 | 0 | |||
|
|
||||||||||
| 29 Nov | 2966.10 | 493 | 48.00 | 29.77 | 49 | 19 | 79 | |||
| 28 Nov | 2898.70 | 445 | -75.00 | 48.85 | 39 | 30 | 58 | |||
| 27 Nov | 3004.80 | 520 | 40.00 | 25.15 | 10 | 0 | 28 | |||
| 26 Nov | 2985.20 | 480 | 132.00 | - | 2 | 0 | 28 | |||
| 25 Nov | 3045.60 | 348 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 3012.95 | 348 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2936.25 | 348 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2948.95 | 348 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2948.95 | 348 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2846.90 | 348 | 0.00 | 0.00 | 0 | 28 | 0 | |||
| 14 Nov | 2807.20 | 348 | -393.35 | 18.64 | 28 | 26 | 26 | |||
| 13 Nov | 2798.95 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2883.95 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2817.65 | 741.35 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2728.55 | 741.35 | 741.35 | - | 0 | 0 | 0 | |||
| 30 Oct | 2707.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2781.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2826.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2793.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2887.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2964.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2964.60 | 0 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 2500 expiring on 26DEC2024
Delta for 2500 CE is 0.00
Historical price for 2500 CE is as follows
On 12 Dec M&M was trading at 3080.20. The strike last trading price was 493, 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 11 Dec M&M was trading at 3072.05. The strike last trading price was 493, 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 10 Dec M&M was trading at 3066.90. The strike last trading price was 493, 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 9 Dec M&M was trading at 3051.25. The strike last trading price was 493, 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 6 Dec M&M was trading at 3073.00. The strike last trading price was 493, 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 5 Dec M&M was trading at 3071.60. The strike last trading price was 493, 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 4 Dec M&M was trading at 3031.75. The strike last trading price was 493, 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 3 Dec M&M was trading at 3027.30. The strike last trading price was 493, 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 2 Dec M&M was trading at 3016.40. The strike last trading price was 493, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 493, which was 48.00 higher than the previous day. The implied volatity was 29.77, the open interest changed by 19 which increased total open position to 79
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 445, which was -75.00 lower than the previous day. The implied volatity was 48.85, the open interest changed by 30 which increased total open position to 58
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 520, which was 40.00 higher than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 28
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 480, which was 132.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 348, 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 22 Nov M&M was trading at 3012.95. The strike last trading price was 348, 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 21 Nov M&M was trading at 2936.25. The strike last trading price was 348, 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 20 Nov M&M was trading at 2948.95. The strike last trading price was 348, 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 19 Nov M&M was trading at 2948.95. The strike last trading price was 348, 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 18 Nov M&M was trading at 2846.90. The strike last trading price was 348, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 348, which was -393.35 lower than the previous day. The implied volatity was 18.64, the open interest changed by 26 which increased total open position to 26
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 741.35, 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 Nov M&M was trading at 2898.55. The strike last trading price was 741.35, 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 Nov M&M was trading at 2930.60. The strike last trading price was 741.35, 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 Nov M&M was trading at 2974.90. The strike last trading price was 741.35, 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 Nov M&M was trading at 2891.35. The strike last trading price was 741.35, 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 Nov M&M was trading at 2934.55. The strike last trading price was 741.35, 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 Nov M&M was trading at 2899.45. The strike last trading price was 741.35, 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 Nov M&M was trading at 2883.95. The strike last trading price was 741.35, 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 Nov M&M was trading at 2817.65. The strike last trading price was 741.35, 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&M was trading at 2728.55. The strike last trading price was 741.35, which was 741.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&M was trading at 2707.70. 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 28 Oct M&M was trading at 2781.00. 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 24 Oct M&M was trading at 2826.35. 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 which decreased total open position to
On 23 Oct M&M was trading at 2793.50. 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 which decreased total open position to
On 22 Oct M&M was trading at 2887.20. 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&M was trading at 2964.25. 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 17 Oct M&M was trading at 2964.60. 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&M 26DEC2024 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.16
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3080.20 | 1 | -0.50 | 47.26 | 19 | 0 | 771 |
| 11 Dec | 3072.05 | 1.5 | 0.00 | 48.33 | 107 | 0 | 772 |
| 10 Dec | 3066.90 | 1.5 | -0.20 | 46.28 | 47 | -5 | 772 |
| 9 Dec | 3051.25 | 1.7 | -0.25 | 44.69 | 253 | -40 | 779 |
| 6 Dec | 3073.00 | 1.95 | -0.20 | 43.44 | 323 | 16 | 819 |
| 5 Dec | 3071.60 | 2.15 | -0.65 | 43.01 | 549 | 52 | 804 |
| 4 Dec | 3031.75 | 2.8 | -0.40 | 41.37 | 545 | -84 | 763 |
| 3 Dec | 3027.30 | 3.2 | -0.50 | 41.43 | 381 | 36 | 846 |
| 2 Dec | 3016.40 | 3.7 | -1.60 | 41.31 | 755 | 7 | 811 |
| 29 Nov | 2966.10 | 5.3 | -5.45 | 39.15 | 1,742 | -320 | 813 |
| 28 Nov | 2898.70 | 10.75 | 2.45 | 40.33 | 2,264 | 563 | 1,132 |
| 27 Nov | 3004.80 | 8.3 | 0.50 | 43.19 | 130 | 27 | 573 |
| 26 Nov | 2985.20 | 7.8 | 0.10 | 42.12 | 300 | -30 | 540 |
| 25 Nov | 3045.60 | 7.7 | -0.05 | 43.68 | 94 | 28 | 570 |
| 22 Nov | 3012.95 | 7.75 | -1.70 | 39.72 | 340 | 24 | 566 |
| 21 Nov | 2936.25 | 9.45 | -0.45 | 36.51 | 213 | 32 | 544 |
| 20 Nov | 2948.95 | 9.9 | 0.00 | 36.57 | 581 | 111 | 513 |
| 19 Nov | 2948.95 | 9.9 | -4.85 | 36.57 | 581 | 112 | 513 |
| 18 Nov | 2846.90 | 14.75 | -3.45 | 34.60 | 347 | 79 | 403 |
| 14 Nov | 2807.20 | 18.2 | -3.55 | 33.39 | 276 | 167 | 322 |
| 13 Nov | 2798.95 | 21.75 | 7.75 | 33.70 | 121 | 83 | 155 |
| 12 Nov | 2898.55 | 14 | -0.50 | 33.98 | 29 | 12 | 72 |
| 11 Nov | 2930.60 | 14.5 | 4.50 | 36.15 | 40 | 15 | 60 |
| 8 Nov | 2974.90 | 10 | -4.50 | 33.78 | 45 | 21 | 44 |
| 7 Nov | 2891.35 | 14.5 | -2.45 | 33.59 | 15 | -4 | 22 |
| 6 Nov | 2934.55 | 16.95 | -10.55 | 35.37 | 26 | -7 | 25 |
| 5 Nov | 2899.45 | 27.5 | -5.90 | 39.15 | 13 | -1 | 33 |
| 4 Nov | 2883.95 | 33.4 | 8.40 | 40.69 | 18 | 2 | 33 |
| 1 Nov | 2817.65 | 25 | -24.00 | 33.34 | 1 | 0 | 30 |
| 31 Oct | 2728.55 | 49 | 1.00 | - | 8 | 2 | 24 |
| 30 Oct | 2707.70 | 48 | 32.85 | - | 24 | 20 | 20 |
| 28 Oct | 2781.00 | 15.15 | 15.15 | - | 0 | 0 | 0 |
| 24 Oct | 2826.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 0 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2500 expiring on 26DEC2024
Delta for 2500 PE is -0.01
Historical price for 2500 PE is as follows
On 12 Dec M&M was trading at 3080.20. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 47.26, the open interest changed by 0 which decreased total open position to 771
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 48.33, the open interest changed by 0 which decreased total open position to 772
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 46.28, the open interest changed by -5 which decreased total open position to 772
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 44.69, the open interest changed by -40 which decreased total open position to 779
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 43.44, the open interest changed by 16 which increased total open position to 819
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 43.01, the open interest changed by 52 which increased total open position to 804
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 2.8, which was -0.40 lower than the previous day. The implied volatity was 41.37, the open interest changed by -84 which decreased total open position to 763
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 3.2, which was -0.50 lower than the previous day. The implied volatity was 41.43, the open interest changed by 36 which increased total open position to 846
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 3.7, which was -1.60 lower than the previous day. The implied volatity was 41.31, the open interest changed by 7 which increased total open position to 811
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 5.3, which was -5.45 lower than the previous day. The implied volatity was 39.15, the open interest changed by -320 which decreased total open position to 813
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 10.75, which was 2.45 higher than the previous day. The implied volatity was 40.33, the open interest changed by 563 which increased total open position to 1132
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 8.3, which was 0.50 higher than the previous day. The implied volatity was 43.19, the open interest changed by 27 which increased total open position to 573
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 7.8, which was 0.10 higher than the previous day. The implied volatity was 42.12, the open interest changed by -30 which decreased total open position to 540
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 7.7, which was -0.05 lower than the previous day. The implied volatity was 43.68, the open interest changed by 28 which increased total open position to 570
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 7.75, which was -1.70 lower than the previous day. The implied volatity was 39.72, the open interest changed by 24 which increased total open position to 566
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 9.45, which was -0.45 lower than the previous day. The implied volatity was 36.51, the open interest changed by 32 which increased total open position to 544
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was 36.57, the open interest changed by 111 which increased total open position to 513
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 9.9, which was -4.85 lower than the previous day. The implied volatity was 36.57, the open interest changed by 112 which increased total open position to 513
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 14.75, which was -3.45 lower than the previous day. The implied volatity was 34.60, the open interest changed by 79 which increased total open position to 403
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 18.2, which was -3.55 lower than the previous day. The implied volatity was 33.39, the open interest changed by 167 which increased total open position to 322
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 21.75, which was 7.75 higher than the previous day. The implied volatity was 33.70, the open interest changed by 83 which increased total open position to 155
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 14, which was -0.50 lower than the previous day. The implied volatity was 33.98, the open interest changed by 12 which increased total open position to 72
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 14.5, which was 4.50 higher than the previous day. The implied volatity was 36.15, the open interest changed by 15 which increased total open position to 60
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 10, which was -4.50 lower than the previous day. The implied volatity was 33.78, the open interest changed by 21 which increased total open position to 44
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 14.5, which was -2.45 lower than the previous day. The implied volatity was 33.59, the open interest changed by -4 which decreased total open position to 22
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 16.95, which was -10.55 lower than the previous day. The implied volatity was 35.37, the open interest changed by -7 which decreased total open position to 25
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 27.5, which was -5.90 lower than the previous day. The implied volatity was 39.15, the open interest changed by -1 which decreased total open position to 33
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 33.4, which was 8.40 higher than the previous day. The implied volatity was 40.69, the open interest changed by 2 which increased total open position to 33
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 25, which was -24.00 lower than the previous day. The implied volatity was 33.34, the open interest changed by 0 which decreased total open position to 30
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 49, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&M was trading at 2707.70. The strike last trading price was 48, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&M was trading at 2781.00. The strike last trading price was 15.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&M was trading at 2826.35. 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 which decreased total open position to
On 23 Oct M&M was trading at 2793.50. 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 which decreased total open position to
On 22 Oct M&M was trading at 2887.20. 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&M was trading at 2964.25. 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 17 Oct M&M was trading at 2964.60. 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
