M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.91
Theta: -2.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 44.7 | 10.3 | 31.77 | 4,121 | -124 | 2,298 | |||
| 9 Apr | 2523.10 | 35.7 | -1.35 | 37.48 | 4,579 | -4 | 2,424 | |||
| 8 Apr | 2523.65 | 38.3 | 2.8 | 38.52 | 6,814 | 124 | 2,424 | |||
| 7 Apr | 2491.25 | 38.55 | -14.9 | 40.07 | 5,950 | 180 | 2,526 | |||
| 4 Apr | 2596.55 | 56 | -10 | 29.36 | 6,885 | 159 | 2,337 | |||
| 3 Apr | 2611.45 | 66.55 | -16.9 | 29.90 | 5,083 | 675 | 2,198 | |||
| 2 Apr | 2637.55 | 83.3 | -5.15 | 31.52 | 3,560 | 264 | 1,533 | |||
| 1 Apr | 2637.90 | 88.7 | -21.6 | 32.33 | 5,146 | -121 | 1,262 | |||
| 28 Mar | 2665.80 | 109.5 | -49.9 | 32.76 | 7,203 | 1,219 | 1,383 | |||
| 27 Mar | 2733.00 | 159.05 | -10.35 | 33.17 | 464 | 31 | 158 | |||
| 26 Mar | 2742.25 | 169.95 | 3.45 | 34.39 | 161 | 41 | 125 | |||
| 25 Mar | 2736.00 | 164.55 | -26.85 | 34.51 | 88 | -21 | 84 | |||
| 24 Mar | 2774.70 | 191.4 | -33.25 | 31.63 | 178 | 85 | 105 | |||
|
|
||||||||||
| 21 Mar | 2801.85 | 224.65 | -25.35 | 39.26 | 1 | 0 | 19 | |||
| 20 Mar | 2828.10 | 250 | 102.6 | 33.42 | 1 | 0 | 20 | |||
| 19 Mar | 2789.10 | 147.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2791.40 | 147.4 | 0 | 0.00 | 0 | 2 | 0 | |||
| 17 Mar | 2705.15 | 147.4 | 32.4 | 30.22 | 12 | 2 | 20 | |||
| 13 Mar | 2643.50 | 113.85 | -8.4 | 28.35 | 18 | 5 | 9 | |||
| 12 Mar | 2653.30 | 122.25 | -3.2 | 29.40 | 5 | 2 | 4 | |||
| 11 Mar | 2645.60 | 125.45 | -61.7 | 28.60 | 1 | 0 | 1 | |||
| 10 Mar | 2702.60 | 187.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 2727.85 | 187.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Mar | 2742.40 | 187.15 | -26.15 | 30.77 | 2 | 1 | 1 | |||
| 5 Mar | 2726.60 | 213.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2613.35 | 213.3 | 0 | 0.02 | 0 | 0 | 0 | |||
| 3 Mar | 2611.90 | 213.3 | 0 | 0.02 | 0 | 0 | 0 | |||
| 28 Feb | 2585.10 | 213.3 | 0 | 0.48 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 2650 expiring on 24APR2025
Delta for 2650 CE is 0.41
Historical price for 2650 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 44.7, which was 10.3 higher than the previous day. The implied volatity was 31.77, the open interest changed by -124 which decreased total open position to 2298
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 35.7, which was -1.35 lower than the previous day. The implied volatity was 37.48, the open interest changed by -4 which decreased total open position to 2424
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 38.3, which was 2.8 higher than the previous day. The implied volatity was 38.52, the open interest changed by 124 which increased total open position to 2424
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 38.55, which was -14.9 lower than the previous day. The implied volatity was 40.07, the open interest changed by 180 which increased total open position to 2526
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 56, which was -10 lower than the previous day. The implied volatity was 29.36, the open interest changed by 159 which increased total open position to 2337
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 66.55, which was -16.9 lower than the previous day. The implied volatity was 29.90, the open interest changed by 675 which increased total open position to 2198
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 83.3, which was -5.15 lower than the previous day. The implied volatity was 31.52, the open interest changed by 264 which increased total open position to 1533
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 88.7, which was -21.6 lower than the previous day. The implied volatity was 32.33, the open interest changed by -121 which decreased total open position to 1262
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 109.5, which was -49.9 lower than the previous day. The implied volatity was 32.76, the open interest changed by 1219 which increased total open position to 1383
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 159.05, which was -10.35 lower than the previous day. The implied volatity was 33.17, the open interest changed by 31 which increased total open position to 158
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 169.95, which was 3.45 higher than the previous day. The implied volatity was 34.39, the open interest changed by 41 which increased total open position to 125
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 164.55, which was -26.85 lower than the previous day. The implied volatity was 34.51, the open interest changed by -21 which decreased total open position to 84
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 191.4, which was -33.25 lower than the previous day. The implied volatity was 31.63, the open interest changed by 85 which increased total open position to 105
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 224.65, which was -25.35 lower than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 19
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 250, which was 102.6 higher than the previous day. The implied volatity was 33.42, the open interest changed by 0 which decreased total open position to 20
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 147.4, 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 147.4, 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 17 Mar M&M was trading at 2705.15. The strike last trading price was 147.4, which was 32.4 higher than the previous day. The implied volatity was 30.22, the open interest changed by 2 which increased total open position to 20
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 113.85, which was -8.4 lower than the previous day. The implied volatity was 28.35, the open interest changed by 5 which increased total open position to 9
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 122.25, which was -3.2 lower than the previous day. The implied volatity was 29.40, the open interest changed by 2 which increased total open position to 4
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 125.45, which was -61.7 lower than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 1
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 187.15, 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 187.15, 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 6 Mar M&M was trading at 2742.40. The strike last trading price was 187.15, which was -26.15 lower than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 1
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 213.3, 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 213.3, which was 0 lower than the previous day. The implied volatity was 0.02, 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 213.3, which was 0 lower than the previous day. The implied volatity was 0.02, 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 213.3, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
| M&M 24APR2025 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 1.92
Theta: -2.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2580.35 | 90.45 | -63.5 | 34.78 | 588 | -22 | 977 |
| 9 Apr | 2523.10 | 146.3 | -7.15 | 38.58 | 626 | -43 | 1,011 |
| 8 Apr | 2523.65 | 151.05 | -40.05 | 38.08 | 664 | -174 | 1,056 |
| 7 Apr | 2491.25 | 180.1 | 80.6 | 46.29 | 920 | -306 | 1,231 |
| 4 Apr | 2596.55 | 96.05 | 2.05 | 31.83 | 2,830 | -88 | 1,543 |
| 3 Apr | 2611.45 | 91.25 | 10.15 | 32.66 | 2,944 | 255 | 1,630 |
| 2 Apr | 2637.55 | 81.75 | -1.9 | 32.42 | 2,421 | 38 | 1,343 |
| 1 Apr | 2637.90 | 83.9 | 3.3 | 33.03 | 5,718 | -233 | 1,304 |
| 28 Mar | 2665.80 | 82.45 | 27.6 | 33.63 | 7,217 | 1,155 | 1,537 |
| 27 Mar | 2733.00 | 55.1 | 2.15 | 33.28 | 1,584 | 76 | 381 |
| 26 Mar | 2742.25 | 52.95 | -7.1 | 32.93 | 653 | 100 | 303 |
| 25 Mar | 2736.00 | 61.4 | 12 | 34.17 | 539 | 74 | 205 |
| 24 Mar | 2774.70 | 48.95 | 11.25 | 34.25 | 523 | 57 | 132 |
| 21 Mar | 2801.85 | 43.7 | 4.9 | 32.02 | 77 | 36 | 74 |
| 20 Mar | 2828.10 | 38.8 | 0 | 0.00 | 0 | -1 | 0 |
| 19 Mar | 2789.10 | 38.8 | -9.3 | 29.30 | 16 | -1 | 38 |
| 18 Mar | 2791.40 | 48.1 | -28.65 | 32.25 | 31 | 19 | 39 |
| 17 Mar | 2705.15 | 76.75 | -19.7 | 32.59 | 15 | 1 | 21 |
| 13 Mar | 2643.50 | 96.45 | -2.85 | 30.45 | 8 | 4 | 18 |
| 12 Mar | 2653.30 | 99.3 | -7.85 | 31.66 | 5 | 1 | 14 |
| 11 Mar | 2645.60 | 107.15 | 22.7 | 34.49 | 5 | -3 | 13 |
| 10 Mar | 2702.60 | 84.45 | 2 | 32.58 | 10 | 2 | 13 |
| 7 Mar | 2727.85 | 82.45 | 3.2 | 33.96 | 2 | 1 | 11 |
| 6 Mar | 2742.40 | 79.25 | -2.2 | 33.09 | 4 | 1 | 10 |
| 5 Mar | 2726.60 | 81.45 | -44.95 | 32.41 | 8 | 7 | 9 |
| 4 Mar | 2613.35 | 126.4 | -7.15 | 32.41 | 1 | 0 | 2 |
| 3 Mar | 2611.90 | 133.55 | 25.8 | 34.15 | 6 | 3 | 3 |
| 28 Feb | 2585.10 | 107.75 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2650 expiring on 24APR2025
Delta for 2650 PE is -0.58
Historical price for 2650 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 90.45, which was -63.5 lower than the previous day. The implied volatity was 34.78, the open interest changed by -22 which decreased total open position to 977
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 146.3, which was -7.15 lower than the previous day. The implied volatity was 38.58, the open interest changed by -43 which decreased total open position to 1011
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 151.05, which was -40.05 lower than the previous day. The implied volatity was 38.08, the open interest changed by -174 which decreased total open position to 1056
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 180.1, which was 80.6 higher than the previous day. The implied volatity was 46.29, the open interest changed by -306 which decreased total open position to 1231
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 96.05, which was 2.05 higher than the previous day. The implied volatity was 31.83, the open interest changed by -88 which decreased total open position to 1543
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 91.25, which was 10.15 higher than the previous day. The implied volatity was 32.66, the open interest changed by 255 which increased total open position to 1630
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 81.75, which was -1.9 lower than the previous day. The implied volatity was 32.42, the open interest changed by 38 which increased total open position to 1343
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 83.9, which was 3.3 higher than the previous day. The implied volatity was 33.03, the open interest changed by -233 which decreased total open position to 1304
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 82.45, which was 27.6 higher than the previous day. The implied volatity was 33.63, the open interest changed by 1155 which increased total open position to 1537
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 55.1, which was 2.15 higher than the previous day. The implied volatity was 33.28, the open interest changed by 76 which increased total open position to 381
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 52.95, which was -7.1 lower than the previous day. The implied volatity was 32.93, the open interest changed by 100 which increased total open position to 303
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 61.4, which was 12 higher than the previous day. The implied volatity was 34.17, the open interest changed by 74 which increased total open position to 205
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 48.95, which was 11.25 higher than the previous day. The implied volatity was 34.25, the open interest changed by 57 which increased total open position to 132
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 43.7, which was 4.9 higher than the previous day. The implied volatity was 32.02, the open interest changed by 36 which increased total open position to 74
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 38.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 38.8, which was -9.3 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1 which decreased total open position to 38
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 48.1, which was -28.65 lower than the previous day. The implied volatity was 32.25, the open interest changed by 19 which increased total open position to 39
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 76.75, which was -19.7 lower than the previous day. The implied volatity was 32.59, the open interest changed by 1 which increased total open position to 21
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 96.45, which was -2.85 lower than the previous day. The implied volatity was 30.45, the open interest changed by 4 which increased total open position to 18
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 99.3, which was -7.85 lower than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 14
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 107.15, which was 22.7 higher than the previous day. The implied volatity was 34.49, the open interest changed by -3 which decreased total open position to 13
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 84.45, which was 2 higher than the previous day. The implied volatity was 32.58, the open interest changed by 2 which increased total open position to 13
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 82.45, which was 3.2 higher than the previous day. The implied volatity was 33.96, the open interest changed by 1 which increased total open position to 11
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 79.25, which was -2.2 lower than the previous day. The implied volatity was 33.09, the open interest changed by 1 which increased total open position to 10
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 81.45, which was -44.95 lower than the previous day. The implied volatity was 32.41, the open interest changed by 7 which increased total open position to 9
On 4 Mar M&M was trading at 2613.35. The strike last trading price was 126.4, which was -7.15 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 2
On 3 Mar M&M was trading at 2611.90. The strike last trading price was 133.55, which was 25.8 higher than the previous day. The implied volatity was 34.15, the open interest changed by 3 which increased total open position to 3
On 28 Feb M&M was trading at 2585.10. The strike last trading price was 107.75, 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
