M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
17 Apr 2025 04:11 PM IST
| M&M 24APR2025 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 2679.40 | 129 | 28.35 | - | 447 | 1 | 409 | |||
| 16 Apr | 2634.60 | 102.05 | -13.7 | 29.60 | 276 | -18 | 407 | |||
| 15 Apr | 2646.00 | 119 | 29.85 | 29.75 | 824 | -114 | 426 | |||
| 11 Apr | 2580.35 | 96.1 | 25.1 | 31.90 | 4,048 | -335 | 540 | |||
| 9 Apr | 2523.10 | 73.65 | -1.75 | 38.18 | 8,448 | 46 | 893 | |||
| 8 Apr | 2523.65 | 76 | 7.7 | 39.17 | 11,077 | 271 | 840 | |||
| 7 Apr | 2491.25 | 74 | -28.9 | 40.64 | 3,816 | 145 | 568 | |||
| 4 Apr | 2596.55 | 107.5 | -12.15 | 29.20 | 1,299 | 34 | 425 | |||
| 3 Apr | 2611.45 | 122 | -20.45 | 30.09 | 258 | 39 | 393 | |||
| 2 Apr | 2637.55 | 143.75 | -4.85 | 32.37 | 86 | 29 | 354 | |||
|
|
||||||||||
| 1 Apr | 2637.90 | 148.9 | -24.4 | 33.08 | 408 | 83 | 324 | |||
| 28 Mar | 2665.80 | 171.8 | -66.1 | 32.93 | 257 | 98 | 241 | |||
| 27 Mar | 2733.00 | 240.9 | -4.55 | 38.08 | 47 | 33 | 142 | |||
| 26 Mar | 2742.25 | 246.35 | -20.3 | 36.77 | 82 | 48 | 107 | |||
| 25 Mar | 2736.00 | 266.65 | 0 | 0.00 | 0 | 50 | 0 | |||
| 24 Mar | 2774.70 | 266.65 | 67.75 | 30.75 | 75 | 52 | 61 | |||
| 21 Mar | 2801.85 | 198.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 2828.10 | 198.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2789.10 | 198.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2791.40 | 198.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2705.15 | 198.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 2643.50 | 198.9 | 0 | 0.00 | 0 | 2 | 0 | |||
| 12 Mar | 2653.30 | 198.9 | 0 | 34.84 | 4 | 1 | 8 | |||
| 11 Mar | 2645.60 | 198.9 | -76.6 | 32.63 | 7 | 6 | 6 | |||
| 10 Mar | 2702.60 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2727.85 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2742.40 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2726.60 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2613.35 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2611.90 | 275.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2585.10 | 275.5 | 0 | - | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 2550 expiring on 24APR2025
Delta for 2550 CE is -
Historical price for 2550 CE is as follows
On 17 Apr M&M was trading at 2679.40. The strike last trading price was 129, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 409
On 16 Apr M&M was trading at 2634.60. The strike last trading price was 102.05, which was -13.7 lower than the previous day. The implied volatity was 29.60, the open interest changed by -18 which decreased total open position to 407
On 15 Apr M&M was trading at 2646.00. The strike last trading price was 119, which was 29.85 higher than the previous day. The implied volatity was 29.75, the open interest changed by -114 which decreased total open position to 426
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 96.1, which was 25.1 higher than the previous day. The implied volatity was 31.90, the open interest changed by -335 which decreased total open position to 540
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 73.65, which was -1.75 lower than the previous day. The implied volatity was 38.18, the open interest changed by 46 which increased total open position to 893
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 76, which was 7.7 higher than the previous day. The implied volatity was 39.17, the open interest changed by 271 which increased total open position to 840
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 74, which was -28.9 lower than the previous day. The implied volatity was 40.64, the open interest changed by 145 which increased total open position to 568
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 107.5, which was -12.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 34 which increased total open position to 425
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 122, which was -20.45 lower than the previous day. The implied volatity was 30.09, the open interest changed by 39 which increased total open position to 393
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 143.75, which was -4.85 lower than the previous day. The implied volatity was 32.37, the open interest changed by 29 which increased total open position to 354
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 148.9, which was -24.4 lower than the previous day. The implied volatity was 33.08, the open interest changed by 83 which increased total open position to 324
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 171.8, which was -66.1 lower than the previous day. The implied volatity was 32.93, the open interest changed by 98 which increased total open position to 241
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 240.9, which was -4.55 lower than the previous day. The implied volatity was 38.08, the open interest changed by 33 which increased total open position to 142
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 246.35, which was -20.3 lower than the previous day. The implied volatity was 36.77, the open interest changed by 48 which increased total open position to 107
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 266.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 266.65, which was 67.75 higher than the previous day. The implied volatity was 30.75, the open interest changed by 52 which increased total open position to 61
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 198.9, 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 20 Mar M&M was trading at 2828.10. The strike last trading price was 198.9, 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 19 Mar M&M was trading at 2789.10. The strike last trading price was 198.9, 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 Mar M&M was trading at 2791.40. The strike last trading price was 198.9, 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 17 Mar M&M was trading at 2705.15. The strike last trading price was 198.9, 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 Mar M&M was trading at 2643.50. The strike last trading price was 198.9, 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 12 Mar M&M was trading at 2653.30. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was 34.84, the open interest changed by 1 which increased total open position to 8
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 198.9, which was -76.6 lower than the previous day. The implied volatity was 32.63, the open interest changed by 6 which increased total open position to 6
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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 275.5, 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
| M&M 24APR2025 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.74
Theta: -1.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 2679.40 | 7 | -11.55 | 31.29 | 3,581 | 252 | 1,224 |
| 16 Apr | 2634.60 | 17.7 | -1.6 | 32.55 | 2,816 | -172 | 973 |
| 15 Apr | 2646.00 | 17.9 | -33.05 | 34.20 | 3,735 | 146 | 1,138 |
| 11 Apr | 2580.35 | 43.45 | -47.25 | 35.78 | 4,326 | -8 | 992 |
| 9 Apr | 2523.10 | 85.2 | -6.95 | 39.24 | 4,546 | 135 | 1,001 |
| 8 Apr | 2523.65 | 88.75 | -37.6 | 38.58 | 3,060 | -208 | 874 |
| 7 Apr | 2491.25 | 116.3 | 65.3 | 46.29 | 2,570 | -77 | 1,081 |
| 4 Apr | 2596.55 | 47.95 | -0.15 | 31.78 | 4,113 | -111 | 1,155 |
| 3 Apr | 2611.45 | 46.6 | 5.05 | 32.85 | 1,384 | 119 | 1,270 |
| 2 Apr | 2637.55 | 42.6 | -1.5 | 33.32 | 1,299 | 119 | 1,160 |
| 1 Apr | 2637.90 | 44.45 | 0.25 | 33.76 | 3,298 | 121 | 1,044 |
| 28 Mar | 2665.80 | 46.75 | 16.75 | 34.81 | 3,852 | 671 | 923 |
| 27 Mar | 2733.00 | 31.05 | 2.4 | 35.14 | 669 | 63 | 252 |
| 26 Mar | 2742.25 | 28.6 | -4.55 | 34.19 | 257 | 55 | 188 |
| 25 Mar | 2736.00 | 33.9 | 6.05 | 35.06 | 276 | 39 | 131 |
| 24 Mar | 2774.70 | 27.7 | 10.5 | 35.75 | 210 | 27 | 92 |
| 21 Mar | 2801.85 | 17.2 | -4.65 | 29.80 | 42 | 27 | 64 |
| 20 Mar | 2828.10 | 21.85 | -2.15 | 35.53 | 1 | 0 | 38 |
| 19 Mar | 2789.10 | 24 | -8.25 | 32.36 | 4 | 0 | 36 |
| 18 Mar | 2791.40 | 32.25 | -11.7 | 36.09 | 23 | 19 | 35 |
| 17 Mar | 2705.15 | 44 | -14.85 | 32.99 | 6 | 0 | 11 |
| 13 Mar | 2643.50 | 58.85 | 0.2 | 31.43 | 7 | 4 | 9 |
| 12 Mar | 2653.30 | 58.65 | 7.65 | 31.60 | 3 | 0 | 5 |
| 11 Mar | 2645.60 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2702.60 | 51 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2727.85 | 51 | 0 | 0.00 | 0 | 4 | 0 |
| 6 Mar | 2742.40 | 51 | -51 | 34.33 | 5 | 3 | 4 |
| 5 Mar | 2726.60 | 102 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2613.35 | 102 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 2611.90 | 102 | 30.9 | 37.82 | 1 | 0 | 0 |
| 28 Feb | 2585.10 | 71.1 | 0 | 2.22 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2550 expiring on 24APR2025
Delta for 2550 PE is -0.12
Historical price for 2550 PE is as follows
On 17 Apr M&M was trading at 2679.40. The strike last trading price was 7, which was -11.55 lower than the previous day. The implied volatity was 31.29, the open interest changed by 252 which increased total open position to 1224
On 16 Apr M&M was trading at 2634.60. The strike last trading price was 17.7, which was -1.6 lower than the previous day. The implied volatity was 32.55, the open interest changed by -172 which decreased total open position to 973
On 15 Apr M&M was trading at 2646.00. The strike last trading price was 17.9, which was -33.05 lower than the previous day. The implied volatity was 34.20, the open interest changed by 146 which increased total open position to 1138
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 43.45, which was -47.25 lower than the previous day. The implied volatity was 35.78, the open interest changed by -8 which decreased total open position to 992
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 85.2, which was -6.95 lower than the previous day. The implied volatity was 39.24, the open interest changed by 135 which increased total open position to 1001
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 88.75, which was -37.6 lower than the previous day. The implied volatity was 38.58, the open interest changed by -208 which decreased total open position to 874
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 116.3, which was 65.3 higher than the previous day. The implied volatity was 46.29, the open interest changed by -77 which decreased total open position to 1081
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 47.95, which was -0.15 lower than the previous day. The implied volatity was 31.78, the open interest changed by -111 which decreased total open position to 1155
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 46.6, which was 5.05 higher than the previous day. The implied volatity was 32.85, the open interest changed by 119 which increased total open position to 1270
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 42.6, which was -1.5 lower than the previous day. The implied volatity was 33.32, the open interest changed by 119 which increased total open position to 1160
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 44.45, which was 0.25 higher than the previous day. The implied volatity was 33.76, the open interest changed by 121 which increased total open position to 1044
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 46.75, which was 16.75 higher than the previous day. The implied volatity was 34.81, the open interest changed by 671 which increased total open position to 923
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 31.05, which was 2.4 higher than the previous day. The implied volatity was 35.14, the open interest changed by 63 which increased total open position to 252
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 28.6, which was -4.55 lower than the previous day. The implied volatity was 34.19, the open interest changed by 55 which increased total open position to 188
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 33.9, which was 6.05 higher than the previous day. The implied volatity was 35.06, the open interest changed by 39 which increased total open position to 131
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 27.7, which was 10.5 higher than the previous day. The implied volatity was 35.75, the open interest changed by 27 which increased total open position to 92
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 17.2, which was -4.65 lower than the previous day. The implied volatity was 29.80, the open interest changed by 27 which increased total open position to 64
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 21.85, which was -2.15 lower than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 38
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 24, which was -8.25 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 36
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 32.25, which was -11.7 lower than the previous day. The implied volatity was 36.09, the open interest changed by 19 which increased total open position to 35
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 44, which was -14.85 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 11
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 58.85, which was 0.2 higher than the previous day. The implied volatity was 31.43, the open interest changed by 4 which increased total open position to 9
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 58.65, which was 7.65 higher than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 5
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 51, 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 10 Mar M&M was trading at 2702.60. The strike last trading price was 51, 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 7 Mar M&M was trading at 2727.85. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 51, which was -51 lower than the previous day. The implied volatity was 34.33, the open interest changed by 3 which increased total open position to 4
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 102, 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 4 Mar M&M was trading at 2613.35. The strike last trading price was 102, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Mar M&M was trading at 2611.90. The strike last trading price was 102, which was 30.9 higher than the previous day. The implied volatity was 37.82, 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 71.1, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
