M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:01 AM IST
| M&M 26DEC2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3080.00 | 483 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3072.05 | 483 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3066.90 | 483 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 3051.25 | 483 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3073.00 | 483 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3071.60 | 483 | 40.00 | - | 1 | 0 | 47 | |||
| 4 Dec | 3031.75 | 443 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3027.30 | 443 | 42.00 | 30.86 | 1 | 0 | 47 | |||
| 2 Dec | 3016.40 | 401 | 9.00 | - | 1 | 0 | 46 | |||
| 29 Nov | 2966.10 | 392 | 55.50 | - | 23 | 4 | 46 | |||
| 28 Nov | 2898.70 | 336.5 | -85.50 | 33.82 | 41 | 33 | 41 | |||
| 27 Nov | 3004.80 | 422 | -231.15 | 25.89 | 8 | 6 | 6 | |||
| 26 Nov | 2985.20 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3045.60 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3012.95 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2936.25 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2948.95 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2948.95 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2846.90 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2807.20 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 653.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2883.95 | 653.15 | 653.15 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3060.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3017.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3094.90 | 0 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 2600 expiring on 26DEC2024
Delta for 2600 CE is 0.00
Historical price for 2600 CE is as follows
On 12 Dec M&M was trading at 3080.00. The strike last trading price was 483, 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 483, 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 483, 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 483, 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 483, 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 483, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 443, 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 443, which was 42.00 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 47
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 401, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 392, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 46
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 336.5, which was -85.50 lower than the previous day. The implied volatity was 33.82, the open interest changed by 33 which increased total open position to 41
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 422, which was -231.15 lower than the previous day. The implied volatity was 25.89, the open interest changed by 6 which increased total open position to 6
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, 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 653.15, which was 653.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&M was trading at 3068.00. 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 7 Oct M&M was trading at 3060.20. 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 4 Oct M&M was trading at 3017.45. 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 30 Sept M&M was trading at 3094.90. 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 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.28
Theta: -0.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3080.00 | 1.85 | -0.35 | 43.14 | 5 | 0 | 1,203 |
| 11 Dec | 3072.05 | 2.2 | -0.65 | 42.87 | 498 | -171 | 1,201 |
| 10 Dec | 3066.90 | 2.85 | -0.50 | 42.75 | 381 | -10 | 1,376 |
| 9 Dec | 3051.25 | 3.35 | -0.10 | 41.50 | 280 | 8 | 1,387 |
| 6 Dec | 3073.00 | 3.45 | -0.45 | 39.98 | 758 | -23 | 1,376 |
| 5 Dec | 3071.60 | 3.9 | -1.00 | 39.87 | 1,061 | 71 | 1,395 |
| 4 Dec | 3031.75 | 4.9 | -0.70 | 37.98 | 1,063 | -132 | 1,343 |
| 3 Dec | 3027.30 | 5.6 | -0.70 | 38.20 | 953 | -81 | 1,487 |
| 2 Dec | 3016.40 | 6.3 | -3.05 | 38.02 | 1,861 | 105 | 1,588 |
| 29 Nov | 2966.10 | 9.35 | -9.60 | 36.37 | 1,649 | 174 | 1,478 |
| 28 Nov | 2898.70 | 18.95 | 8.45 | 38.06 | 2,133 | 519 | 1,294 |
| 27 Nov | 3004.80 | 10.5 | -2.55 | 37.85 | 1,179 | 357 | 774 |
| 26 Nov | 2985.20 | 13.05 | 2.60 | 39.66 | 697 | 181 | 416 |
| 25 Nov | 3045.60 | 10.45 | -1.20 | 39.47 | 139 | 110 | 237 |
| 22 Nov | 3012.95 | 11.65 | -4.95 | 36.43 | 216 | 82 | 209 |
| 21 Nov | 2936.25 | 16.6 | 0.30 | 34.45 | 55 | -3 | 127 |
| 20 Nov | 2948.95 | 16.3 | 0.00 | 34.09 | 233 | 127 | 134 |
| 19 Nov | 2948.95 | 16.3 | -29.80 | 34.09 | 233 | 131 | 134 |
| 18 Nov | 2846.90 | 46.1 | 11.10 | 41.14 | 1 | 0 | 2 |
| 14 Nov | 2807.20 | 35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 2798.95 | 35 | 9.85 | 31.36 | 2 | 1 | 1 |
| 12 Nov | 2898.55 | 25.15 | 0.00 | 8.21 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 25.15 | 0.00 | 8.91 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 25.15 | 0.00 | 9.51 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 25.15 | 0.00 | 8.24 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 25.15 | 0.00 | 8.43 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 25.15 | 0.00 | 7.92 | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 25.15 | 0.00 | 7.62 | 0 | 0 | 0 |
| 28 Oct | 2781.00 | 25.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2826.35 | 25.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 25.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 25.15 | 25.15 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3060.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3094.90 | 0 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2600 expiring on 26DEC2024
Delta for 2600 PE is -0.02
Historical price for 2600 PE is as follows
On 12 Dec M&M was trading at 3080.00. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 43.14, the open interest changed by 0 which decreased total open position to 1203
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 42.87, the open interest changed by -171 which decreased total open position to 1201
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 2.85, which was -0.50 lower than the previous day. The implied volatity was 42.75, the open interest changed by -10 which decreased total open position to 1376
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 3.35, which was -0.10 lower than the previous day. The implied volatity was 41.50, the open interest changed by 8 which increased total open position to 1387
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was 39.98, the open interest changed by -23 which decreased total open position to 1376
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 3.9, which was -1.00 lower than the previous day. The implied volatity was 39.87, the open interest changed by 71 which increased total open position to 1395
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 4.9, which was -0.70 lower than the previous day. The implied volatity was 37.98, the open interest changed by -132 which decreased total open position to 1343
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 5.6, which was -0.70 lower than the previous day. The implied volatity was 38.20, the open interest changed by -81 which decreased total open position to 1487
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 6.3, which was -3.05 lower than the previous day. The implied volatity was 38.02, the open interest changed by 105 which increased total open position to 1588
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 9.35, which was -9.60 lower than the previous day. The implied volatity was 36.37, the open interest changed by 174 which increased total open position to 1478
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 18.95, which was 8.45 higher than the previous day. The implied volatity was 38.06, the open interest changed by 519 which increased total open position to 1294
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 10.5, which was -2.55 lower than the previous day. The implied volatity was 37.85, the open interest changed by 357 which increased total open position to 774
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 13.05, which was 2.60 higher than the previous day. The implied volatity was 39.66, the open interest changed by 181 which increased total open position to 416
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 10.45, which was -1.20 lower than the previous day. The implied volatity was 39.47, the open interest changed by 110 which increased total open position to 237
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 11.65, which was -4.95 lower than the previous day. The implied volatity was 36.43, the open interest changed by 82 which increased total open position to 209
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 16.6, which was 0.30 higher than the previous day. The implied volatity was 34.45, the open interest changed by -3 which decreased total open position to 127
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 16.3, which was 0.00 lower than the previous day. The implied volatity was 34.09, the open interest changed by 127 which increased total open position to 134
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 16.3, which was -29.80 lower than the previous day. The implied volatity was 34.09, the open interest changed by 131 which increased total open position to 134
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 46.1, which was 11.10 higher than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 2
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 35, which was 0.00 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 13 Nov M&M was trading at 2798.95. The strike last trading price was 35, which was 9.85 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 1
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 25.15, which was 0.00 lower than the previous day. The implied volatity was 8.21, 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 25.15, which was 0.00 lower than the previous day. The implied volatity was 8.91, 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 25.15, which was 0.00 lower than the previous day. The implied volatity was 9.51, 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 25.15, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 25.15, which was 0.00 lower than the previous day. The implied volatity was 8.43, 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 25.15, which was 0.00 lower than the previous day. The implied volatity was 7.92, 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 25.15, which was 0.00 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 28 Oct M&M was trading at 2781.00. The strike last trading price was 25.15, 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 25.15, 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 25.15, 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 25.15, which was 25.15 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&M was trading at 3068.00. 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 7 Oct M&M was trading at 3060.20. 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 4 Oct M&M was trading at 3017.45. 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 30 Sept M&M was trading at 3094.90. 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
