M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:21 AM IST
| M&M 26DEC2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3077.75 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3072.05 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3066.90 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 3051.25 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3073.00 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3071.60 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3031.75 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3027.30 | 341.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3016.40 | 341.15 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 29 Nov | 2966.10 | 341.15 | 4.35 | - | 19 | 15 | 16 | |||
| 28 Nov | 2898.70 | 336.8 | 125.50 | 53.46 | 1 | 0 | 0 | |||
| 27 Nov | 3004.80 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2985.20 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3045.60 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3012.95 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2936.25 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2948.95 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2948.95 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2846.90 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2807.20 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 211.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 2883.95 | 211.3 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 2650 expiring on 26DEC2024
Delta for 2650 CE is 0.00
Historical price for 2650 CE is as follows
On 12 Dec M&M was trading at 3077.75. The strike last trading price was 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 341.15, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 336.8, which was 125.50 higher than the previous day. The implied volatity was 53.46, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 211.3, 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 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.33
Theta: -0.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3077.75 | 2.15 | -0.80 | 39.78 | 43 | -13 | 238 |
| 11 Dec | 3072.05 | 2.95 | -0.55 | 40.76 | 355 | -56 | 255 |
| 10 Dec | 3066.90 | 3.5 | -0.85 | 40.10 | 279 | -24 | 315 |
| 9 Dec | 3051.25 | 4.35 | 0.20 | 39.31 | 221 | 34 | 339 |
| 6 Dec | 3073.00 | 4.15 | -0.80 | 37.49 | 435 | -29 | 308 |
| 5 Dec | 3071.60 | 4.95 | -1.90 | 37.85 | 699 | 16 | 352 |
| 4 Dec | 3031.75 | 6.85 | -0.50 | 36.69 | 566 | 4 | 336 |
| 3 Dec | 3027.30 | 7.35 | -0.95 | 36.50 | 452 | 31 | 338 |
| 2 Dec | 3016.40 | 8.3 | -3.90 | 36.43 | 623 | 43 | 310 |
| 29 Nov | 2966.10 | 12.2 | -12.30 | 34.83 | 1,212 | 74 | 263 |
| 28 Nov | 2898.70 | 24.5 | 14.45 | 36.71 | 489 | 136 | 188 |
| 27 Nov | 3004.80 | 10.05 | -7.45 | 33.80 | 2 | 0 | 52 |
| 26 Nov | 2985.20 | 17.5 | 5.10 | 38.34 | 28 | 8 | 42 |
| 25 Nov | 3045.60 | 12.4 | -7.40 | 37.46 | 25 | 5 | 35 |
| 22 Nov | 3012.95 | 19.8 | -3.10 | 38.13 | 16 | 6 | 36 |
| 21 Nov | 2936.25 | 22.9 | 1.75 | 33.96 | 16 | 3 | 30 |
| 20 Nov | 2948.95 | 21.15 | 0.00 | 33.05 | 47 | 14 | 28 |
| 19 Nov | 2948.95 | 21.15 | -10.15 | 33.05 | 47 | 15 | 28 |
| 18 Nov | 2846.90 | 31.3 | 0.80 | 30.86 | 14 | 9 | 12 |
| 14 Nov | 2807.20 | 30.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 30.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 30.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 30.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 30.5 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 2891.35 | 30.5 | -72.80 | 30.92 | 3 | 0 | 0 |
| 6 Nov | 2934.55 | 103.3 | 0.00 | 7.29 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 103.3 | 0.00 | 6.77 | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 103.3 | 6.47 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2650 expiring on 26DEC2024
Delta for 2650 PE is -0.02
Historical price for 2650 PE is as follows
On 12 Dec M&M was trading at 3077.75. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 39.78, the open interest changed by -13 which decreased total open position to 238
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 40.76, the open interest changed by -56 which decreased total open position to 255
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 3.5, which was -0.85 lower than the previous day. The implied volatity was 40.10, the open interest changed by -24 which decreased total open position to 315
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 4.35, which was 0.20 higher than the previous day. The implied volatity was 39.31, the open interest changed by 34 which increased total open position to 339
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 4.15, which was -0.80 lower than the previous day. The implied volatity was 37.49, the open interest changed by -29 which decreased total open position to 308
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 4.95, which was -1.90 lower than the previous day. The implied volatity was 37.85, the open interest changed by 16 which increased total open position to 352
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 6.85, which was -0.50 lower than the previous day. The implied volatity was 36.69, the open interest changed by 4 which increased total open position to 336
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 7.35, which was -0.95 lower than the previous day. The implied volatity was 36.50, the open interest changed by 31 which increased total open position to 338
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 8.3, which was -3.90 lower than the previous day. The implied volatity was 36.43, the open interest changed by 43 which increased total open position to 310
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 12.2, which was -12.30 lower than the previous day. The implied volatity was 34.83, the open interest changed by 74 which increased total open position to 263
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 24.5, which was 14.45 higher than the previous day. The implied volatity was 36.71, the open interest changed by 136 which increased total open position to 188
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 10.05, which was -7.45 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 52
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 17.5, which was 5.10 higher than the previous day. The implied volatity was 38.34, the open interest changed by 8 which increased total open position to 42
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 12.4, which was -7.40 lower than the previous day. The implied volatity was 37.46, the open interest changed by 5 which increased total open position to 35
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 19.8, which was -3.10 lower than the previous day. The implied volatity was 38.13, the open interest changed by 6 which increased total open position to 36
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 22.9, which was 1.75 higher than the previous day. The implied volatity was 33.96, the open interest changed by 3 which increased total open position to 30
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 33.05, the open interest changed by 14 which increased total open position to 28
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 21.15, which was -10.15 lower than the previous day. The implied volatity was 33.05, the open interest changed by 15 which increased total open position to 28
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 31.3, which was 0.80 higher than the previous day. The implied volatity was 30.86, the open interest changed by 9 which increased total open position to 12
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 30.5, 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 13 Nov M&M was trading at 2798.95. The strike last trading price was 30.5, 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 30.5, 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 30.5, 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 30.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 30.5, which was -72.80 lower than the previous day. The implied volatity was 30.92, 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 103.3, which was 0.00 lower than the previous day. The implied volatity was 7.29, 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 103.3, which was 0.00 lower than the previous day. The implied volatity was 6.77, 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 103.3, which was lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
