M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
16 Sep 2024 04:11 PM IST
| M&M 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2757.40 | 195.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2739.10 | 195.1 | -7.90 | 1,750 | 350 | 13,650 | ||||
| 12 Sept | 2740.90 | 203 | 79.40 | 10,850 | -1,050 | 13,300 | ||||
| 11 Sept | 2654.25 | 123.6 | -40.45 | 20,300 | 7,000 | 14,350 | ||||
| 10 Sept | 2690.00 | 164.05 | -15.70 | 4,900 | 1,050 | 7,000 | ||||
| 9 Sept | 2708.85 | 179.75 | 6.75 | 700 | 350 | 5,950 | ||||
| 6 Sept | 2698.10 | 173 | -19.45 | 9,100 | 2,450 | 5,950 | ||||
| 5 Sept | 2723.10 | 192.45 | -21.45 | 3,150 | 2,450 | 2,800 | ||||
| 4 Sept | 2749.60 | 213.9 | -131.10 | 350 | 0 | 0 | ||||
| 3 Sept | 2784.85 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2777.00 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2805.40 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2757.60 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2798.00 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2780.80 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2793.10 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2759.00 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2732.95 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2769.40 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2771.30 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2765.15 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2840.45 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2745.25 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2749.15 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2682.95 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 345 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 2678.95 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 345 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 345 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 2550 expiring on 26SEP2024
Delta for 2550 CE is -
Historical price for 2550 CE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 195.1, 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 Sept M&M was trading at 2739.10. The strike last trading price was 195.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 13650
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 203, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 13300
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 123.6, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 14350
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 164.05, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7000
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 179.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5950
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 173, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 5950
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 192.45, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2800
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 213.9, which was -131.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 345, 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 Sept M&M was trading at 2777.00. The strike last trading price was 345, 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 30 Aug M&M was trading at 2805.40. The strike last trading price was 345, 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 Aug M&M was trading at 2757.60. The strike last trading price was 345, 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 Aug M&M was trading at 2798.00. The strike last trading price was 345, 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 Aug M&M was trading at 2780.80. The strike last trading price was 345, 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 Aug M&M was trading at 2793.10. The strike last trading price was 345, 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 23 Aug M&M was trading at 2759.00. The strike last trading price was 345, 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 Aug M&M was trading at 2732.95. The strike last trading price was 345, 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 Aug M&M was trading at 2769.40. The strike last trading price was 345, 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 Aug M&M was trading at 2771.30. The strike last trading price was 345, 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 Aug M&M was trading at 2765.15. The strike last trading price was 345, 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 16 Aug M&M was trading at 2840.45. The strike last trading price was 345, 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 Aug M&M was trading at 2745.25. The strike last trading price was 345, 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 Aug M&M was trading at 2718.05. The strike last trading price was 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 2550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2757.40 | 2.5 | -1.55 | 3,07,650 | -18,550 | 1,31,600 |
| 13 Sept | 2739.10 | 4.05 | -1.85 | 2,84,900 | -37,100 | 1,50,150 |
| 12 Sept | 2740.90 | 5.9 | -11.00 | 5,92,200 | 7,000 | 1,89,350 |
| 11 Sept | 2654.25 | 16.9 | 7.25 | 4,10,900 | 30,100 | 1,81,300 |
| 10 Sept | 2690.00 | 9.65 | -1.15 | 2,44,300 | 14,000 | 1,51,550 |
| 9 Sept | 2708.85 | 10.8 | -3.70 | 2,72,300 | 44,450 | 1,38,950 |
| 6 Sept | 2698.10 | 14.5 | 2.25 | 3,43,350 | 3,150 | 95,550 |
| 5 Sept | 2723.10 | 12.25 | 3.25 | 1,61,700 | 9,450 | 92,050 |
| 4 Sept | 2749.60 | 9 | 3.10 | 2,40,800 | 26,600 | 86,450 |
| 3 Sept | 2784.85 | 5.9 | -2.80 | 89,250 | -11,200 | 60,200 |
| 2 Sept | 2777.00 | 8.7 | 2.25 | 2,13,500 | 28,350 | 71,750 |
| 30 Aug | 2805.40 | 6.45 | -6.15 | 1,76,400 | 9,450 | 45,150 |
| 29 Aug | 2757.60 | 12.6 | 2.80 | 79,450 | 29,050 | 36,400 |
| 28 Aug | 2798.00 | 9.8 | 0.40 | 9,800 | 4,900 | 7,700 |
| 27 Aug | 2780.80 | 9.4 | -42.35 | 4,200 | 2,450 | 2,450 |
| 26 Aug | 2793.10 | 51.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2759.00 | 51.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 51.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 51.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 51.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2765.15 | 51.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 51.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 51.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 51.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 51.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2749.15 | 51.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2682.95 | 51.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 51.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 51.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 51.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 51.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 51.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2907.80 | 51.75 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2550 expiring on 26SEP2024
Delta for 2550 PE is -
Historical price for 2550 PE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 2.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -18550 which decreased total open position to 131600
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 4.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -37100 which decreased total open position to 150150
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 5.9, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 189350
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 16.9, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 181300
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 9.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 151550
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 10.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 44450 which increased total open position to 138950
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 14.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 95550
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 12.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 92050
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 86450
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 5.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 60200
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 8.7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 71750
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 6.45, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 45150
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 12.6, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 36400
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 9.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 7700
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 9.4, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 51.75, 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 23 Aug M&M was trading at 2759.00. The strike last trading price was 51.75, 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 22 Aug M&M was trading at 2732.95. The strike last trading price was 51.75, 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 21 Aug M&M was trading at 2769.40. The strike last trading price was 51.75, 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 20 Aug M&M was trading at 2771.30. The strike last trading price was 51.75, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 51.75, 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 16 Aug M&M was trading at 2840.45. The strike last trading price was 51.75, 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 14 Aug M&M was trading at 2745.25. The strike last trading price was 51.75, 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 13 Aug M&M was trading at 2718.05. The strike last trading price was 51.75, 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 51.75, 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 51.75, 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 51.75, 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 51.75, 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 51.75, 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 51.75, 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 51.75, 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 51.75, 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 51.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0