M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 2698.10 | 93.5 | -19.50 | 1,41,400 | 35,350 | 71,050 | ||||
| 5 Sept | 2723.10 | 113 | -22.50 | 21,350 | 8,400 | 35,700 | ||||
| 4 Sept | 2749.60 | 135.5 | -34.50 | 36,050 | 14,350 | 27,300 | ||||
| 3 Sept | 2784.85 | 170 | 10.25 | 350 | 0 | 12,950 | ||||
| 2 Sept | 2777.00 | 159.75 | -38.85 | 10,850 | 3,850 | 12,950 | ||||
| 30 Aug | 2805.40 | 198.6 | 37.00 | 7,700 | -350 | 9,100 | ||||
| 29 Aug | 2757.60 | 161.6 | -33.30 | 9,450 | 7,000 | 9,100 | ||||
| 28 Aug | 2798.00 | 194.9 | 14.85 | 350 | 0 | 2,100 | ||||
| 27 Aug | 2780.80 | 180.05 | 19.05 | 2,100 | 1,050 | 1,400 | ||||
| 26 Aug | 2793.10 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2759.00 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2732.95 | 161 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2769.40 | 161 | 0.00 | 0 | 350 | 0 | ||||
| 20 Aug | 2771.30 | 161 | -114.25 | 350 | 0 | 0 | ||||
| 19 Aug | 2765.15 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2840.45 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2745.25 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2749.15 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2682.95 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2678.95 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 275.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 275.25 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 2650 expiring on 26SEP2024
Delta for 2650 CE is -
Historical price for 2650 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 93.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 35350 which increased total open position to 71050
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 113, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 35700
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 135.5, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 27300
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 170, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12950
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 159.75, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 12950
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 198.6, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9100
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 161.6, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9100
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 194.9, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 180.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1400
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 161, 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 161, 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 161, 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 161, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 161, which was -114.25 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 275.25, 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 2650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 36.45 | 5.70 | 6,54,500 | 66,500 | 5,59,300 |
| 5 Sept | 2723.10 | 30.75 | 7.85 | 3,24,800 | 15,400 | 4,93,500 |
| 4 Sept | 2749.60 | 22.9 | 6.90 | 5,35,500 | 1,85,150 | 4,78,100 |
| 3 Sept | 2784.85 | 16 | -5.70 | 2,75,800 | 8,400 | 2,92,950 |
| 2 Sept | 2777.00 | 21.7 | 6.35 | 3,06,250 | 25,550 | 2,84,200 |
| 30 Aug | 2805.40 | 15.35 | -12.55 | 5,94,300 | 42,700 | 2,60,750 |
| 29 Aug | 2757.60 | 27.9 | 5.00 | 2,01,250 | 38,150 | 2,17,700 |
| 28 Aug | 2798.00 | 22.9 | 0.35 | 1,99,500 | 13,300 | 1,79,550 |
| 27 Aug | 2780.80 | 22.55 | 1.60 | 45,500 | 6,300 | 1,65,550 |
| 26 Aug | 2793.10 | 20.95 | -9.05 | 47,600 | 12,950 | 1,59,250 |
| 23 Aug | 2759.00 | 30 | -6.55 | 50,050 | 18,200 | 1,46,650 |
| 22 Aug | 2732.95 | 36.55 | 9.30 | 1,34,750 | 1,13,050 | 1,28,800 |
| 21 Aug | 2769.40 | 27.25 | -5.95 | 17,850 | 11,900 | 15,750 |
| 20 Aug | 2771.30 | 33.2 | -21.80 | 3,150 | 1,400 | 3,500 |
| 19 Aug | 2765.15 | 55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 55 | 0.00 | 0 | 350 | 0 |
| 9 Aug | 2749.15 | 55 | -40.00 | 350 | 0 | 1,750 |
| 8 Aug | 2682.95 | 95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 95 | 0.00 | 0 | 700 | 0 |
| 5 Aug | 2678.95 | 95 | 36.00 | 1,750 | 700 | 1,750 |
| 2 Aug | 2749.65 | 59 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 59 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2907.80 | 59 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2650 expiring on 26SEP2024
Delta for 2650 PE is -
Historical price for 2650 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 36.45, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 559300
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 30.75, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 493500
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 22.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 185150 which increased total open position to 478100
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 16, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 292950
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 21.7, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 284200
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 15.35, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 42700 which increased total open position to 260750
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 27.9, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 38150 which increased total open position to 217700
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 22.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 179550
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 22.55, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 165550
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 20.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 159250
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 30, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 146650
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 36.55, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 113050 which increased total open position to 128800
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 27.25, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 15750
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 33.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 55, 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 55, 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 55, 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 55, 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 55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 55, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 95, 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 95, 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 95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 95, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1750
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 59, 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 59, 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 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0