M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:11 AM IST
| M&M 26DEC2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3078.00 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3072.05 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3066.90 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 3051.25 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3073.00 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3071.60 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3031.75 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3027.30 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3016.40 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2966.10 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2898.70 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3004.80 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2985.20 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3045.60 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3012.95 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2936.25 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2948.95 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2948.95 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2846.90 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2807.20 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 274.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 274.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 2883.95 | 274.2 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 2550 expiring on 26DEC2024
Delta for 2550 CE is 0.00
Historical price for 2550 CE is as follows
On 12 Dec M&M was trading at 3078.00. The strike last trading price was 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 274.2, 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 Nov M&M was trading at 2966.10. The strike last trading price was 274.2, 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 28 Nov M&M was trading at 2898.70. The strike last trading price was 274.2, 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 27 Nov M&M was trading at 3004.80. The strike last trading price was 274.2, 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 26 Nov M&M was trading at 2985.20. The strike last trading price was 274.2, 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 25 Nov M&M was trading at 3045.60. The strike last trading price was 274.2, 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 Nov M&M was trading at 3012.95. The strike last trading price was 274.2, 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 Nov M&M was trading at 2936.25. The strike last trading price was 274.2, 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 Nov M&M was trading at 2948.95. The strike last trading price was 274.2, 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 Nov M&M was trading at 2948.95. The strike last trading price was 274.2, 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 18 Nov M&M was trading at 2846.90. The strike last trading price was 274.2, 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 Nov M&M was trading at 2807.20. The strike last trading price was 274.2, 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 Nov M&M was trading at 2798.95. The strike last trading price was 274.2, 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 12 Nov M&M was trading at 2898.55. The strike last trading price was 274.2, 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 Nov M&M was trading at 2930.60. The strike last trading price was 274.2, 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 8 Nov M&M was trading at 2974.90. The strike last trading price was 274.2, 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 7 Nov M&M was trading at 2891.35. The strike last trading price was 274.2, 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 Nov M&M was trading at 2934.55. The strike last trading price was 274.2, 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 Nov M&M was trading at 2899.45. The strike last trading price was 274.2, 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 4 Nov M&M was trading at 2883.95. The strike last trading price was 274.2, 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 26DEC2024 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.23
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3078.00 | 1.5 | -0.05 | 45.78 | 2 | 0 | 143 |
| 11 Dec | 3072.05 | 1.55 | 0.00 | 44.55 | 31 | -14 | 143 |
| 10 Dec | 3066.90 | 1.55 | -0.65 | 42.63 | 13 | -2 | 157 |
| 9 Dec | 3051.25 | 2.2 | 0.00 | 42.60 | 2 | 0 | 158 |
| 6 Dec | 3073.00 | 2.2 | -0.75 | 40.64 | 10 | 4 | 159 |
| 5 Dec | 3071.60 | 2.95 | -0.65 | 41.57 | 206 | -45 | 156 |
| 4 Dec | 3031.75 | 3.6 | -0.35 | 39.49 | 305 | -17 | 202 |
| 3 Dec | 3027.30 | 3.95 | -0.65 | 39.32 | 178 | -9 | 227 |
| 2 Dec | 3016.40 | 4.6 | -2.40 | 39.31 | 360 | -7 | 247 |
| 29 Nov | 2966.10 | 7 | -6.70 | 37.71 | 664 | 118 | 255 |
| 28 Nov | 2898.70 | 13.7 | -53.60 | 38.73 | 293 | 144 | 144 |
| 27 Nov | 3004.80 | 67.3 | 0.00 | 14.93 | 0 | 0 | 0 |
| 26 Nov | 2985.20 | 67.3 | 0.00 | 14.87 | 0 | 0 | 0 |
| 25 Nov | 3045.60 | 67.3 | 0.00 | 15.55 | 0 | 0 | 0 |
| 22 Nov | 3012.95 | 67.3 | 0.00 | 14.29 | 0 | 0 | 0 |
| 21 Nov | 2936.25 | 67.3 | 0.00 | 11.72 | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 67.3 | 0.00 | 11.74 | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 67.3 | 0.00 | 11.74 | 0 | 0 | 0 |
| 18 Nov | 2846.90 | 67.3 | 0.00 | 9.53 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 67.3 | 0.00 | 8.11 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 67.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 67.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 67.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 67.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 67.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 67.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 67.3 | 0.00 | 8.75 | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 67.3 | 8.75 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2550 expiring on 26DEC2024
Delta for 2550 PE is -0.01
Historical price for 2550 PE is as follows
On 12 Dec M&M was trading at 3078.00. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 45.78, the open interest changed by 0 which decreased total open position to 143
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 44.55, the open interest changed by -14 which decreased total open position to 143
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 42.63, the open interest changed by -2 which decreased total open position to 157
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 42.60, the open interest changed by 0 which decreased total open position to 158
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 40.64, the open interest changed by 4 which increased total open position to 159
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 41.57, the open interest changed by -45 which decreased total open position to 156
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 39.49, the open interest changed by -17 which decreased total open position to 202
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 3.95, which was -0.65 lower than the previous day. The implied volatity was 39.32, the open interest changed by -9 which decreased total open position to 227
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 4.6, which was -2.40 lower than the previous day. The implied volatity was 39.31, the open interest changed by -7 which decreased total open position to 247
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 7, which was -6.70 lower than the previous day. The implied volatity was 37.71, the open interest changed by 118 which increased total open position to 255
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 13.7, which was -53.60 lower than the previous day. The implied volatity was 38.73, the open interest changed by 144 which increased total open position to 144
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 67.3, which was 0.00 lower than the previous day. The implied volatity was 14.93, the open interest changed by 0 which decreased total open position to 0
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 67.3, which was 0.00 lower than the previous day. The implied volatity was 14.87, the open interest changed by 0 which decreased total open position to 0
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 67.3, which was 0.00 lower than the previous day. The implied volatity was 15.55, 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 67.3, which was 0.00 lower than the previous day. The implied volatity was 14.29, 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 67.3, which was 0.00 lower than the previous day. The implied volatity was 11.72, 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 67.3, which was 0.00 lower than the previous day. The implied volatity was 11.74, 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 67.3, which was 0.00 lower than the previous day. The implied volatity was 11.74, 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 67.3, which was 0.00 lower than the previous day. The implied volatity was 9.53, the open interest changed by 0 which decreased total open position to 0
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 67.3, which was 0.00 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 67.3, 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 12 Nov M&M was trading at 2898.55. The strike last trading price was 67.3, 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 Nov M&M was trading at 2930.60. The strike last trading price was 67.3, 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 8 Nov M&M was trading at 2974.90. The strike last trading price was 67.3, 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 7 Nov M&M was trading at 2891.35. The strike last trading price was 67.3, 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 Nov M&M was trading at 2934.55. The strike last trading price was 67.3, 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 Nov M&M was trading at 2899.45. The strike last trading price was 67.3, which was 0.00 lower than the previous day. The implied volatity was 8.75, 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 67.3, which was lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0
