M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 63.05 | -19.40 | 11,48,700 | 1,57,500 | 4,42,050 | ||||
| 5 Sept | 2723.10 | 82.45 | -16.20 | 3,70,650 | 71,400 | 2,83,850 | ||||
| 4 Sept | 2749.60 | 98.65 | -28.35 | 4,02,850 | 77,350 | 2,13,500 | ||||
| 3 Sept | 2784.85 | 127 | 6.45 | 90,300 | -7,700 | 1,36,150 | ||||
| 2 Sept | 2777.00 | 120.55 | -32.40 | 1,41,050 | 26,600 | 1,44,200 | ||||
| 30 Aug | 2805.40 | 152.95 | 27.40 | 1,77,100 | -32,900 | 1,17,600 | ||||
| 29 Aug | 2757.60 | 125.55 | -23.30 | 2,15,950 | 51,100 | 1,50,500 | ||||
| 28 Aug | 2798.00 | 148.85 | 13.80 | 81,900 | -1,750 | 1,00,450 | ||||
| 27 Aug | 2780.80 | 135.05 | -6.90 | 86,100 | 28,000 | 1,01,850 | ||||
| 26 Aug | 2793.10 | 141.95 | 18.35 | 77,000 | 8,750 | 73,150 | ||||
| 23 Aug | 2759.00 | 123.6 | 12.60 | 60,200 | -2,100 | 64,400 | ||||
| 22 Aug | 2732.95 | 111 | -22.10 | 60,550 | 39,550 | 67,200 | ||||
| 21 Aug | 2769.40 | 133.1 | 8.10 | 7,000 | 1,050 | 27,300 | ||||
| 20 Aug | 2771.30 | 125 | -10.00 | 7,700 | 1,750 | 26,600 | ||||
| 19 Aug | 2765.15 | 135 | -54.95 | 21,000 | 12,950 | 24,500 | ||||
| 16 Aug | 2840.45 | 189.95 | 61.90 | 9,450 | 700 | 11,200 | ||||
| 14 Aug | 2745.25 | 128.05 | 14.00 | 12,950 | -1,400 | 10,850 | ||||
| 13 Aug | 2718.05 | 114.05 | -7.15 | 2,800 | -700 | 12,250 | ||||
| 12 Aug | 2717.65 | 121.2 | -23.80 | 9,800 | 4,550 | 12,950 | ||||
| 9 Aug | 2749.15 | 145 | 36.00 | 5,250 | -350 | 8,400 | ||||
| 8 Aug | 2682.95 | 109 | -4.40 | 4,550 | -350 | 8,750 | ||||
| 7 Aug | 2680.85 | 113.4 | 23.40 | 7,000 | 3,150 | 9,450 | ||||
| 6 Aug | 2632.95 | 90 | -25.30 | 4,200 | 1,750 | 6,300 | ||||
| 5 Aug | 2678.95 | 115.3 | -34.70 | 3,850 | 2,800 | 4,550 | ||||
|
|
||||||||||
| 2 Aug | 2749.65 | 150 | -80.20 | 700 | 350 | 1,400 | ||||
| 1 Aug | 2828.40 | 230.2 | -105.10 | 700 | 350 | 700 | ||||
| 31 Jul | 2907.80 | 335.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2821.35 | 335.3 | 0.00 | 350 | 0 | 0 | ||||
| 22 Jul | 2804.75 | 335.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2749.30 | 335.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2819.45 | 335.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2703.95 | 335.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2698.05 | 335.3 | 335.30 | 0 | 0 | 0 | ||||
| 9 Jul | 2925.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2851.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2880.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2902.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2877.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2865.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2875.85 | 0 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 63.05, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 157500 which increased total open position to 442050
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 82.45, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 283850
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 98.65, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 77350 which increased total open position to 213500
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 127, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 136150
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 120.55, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 144200
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 152.95, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -32900 which decreased total open position to 117600
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 125.55, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 51100 which increased total open position to 150500
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 148.85, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 100450
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 135.05, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 101850
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 141.95, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 73150
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 123.6, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 64400
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 111, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 67200
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 133.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 27300
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 125, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 26600
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 135, which was -54.95 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 24500
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 189.95, which was 61.90 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11200
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 128.05, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 10850
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 114.05, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 12250
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 121.2, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 12950
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 145, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 8400
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 109, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 8750
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 113.4, which was 23.40 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9450
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 90, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6300
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 115.3, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4550
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 150, which was -80.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 230.2, which was -105.10 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 335.3, 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 23 Jul M&M was trading at 2821.35. The strike last trading price was 335.3, 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 Jul M&M was trading at 2804.75. The strike last trading price was 335.3, 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 Jul M&M was trading at 2749.30. The strike last trading price was 335.3, 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 Jul M&M was trading at 2819.45. The strike last trading price was 335.3, 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 Jul M&M was trading at 2703.95. The strike last trading price was 335.3, 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 Jul M&M was trading at 2698.05. The strike last trading price was 335.3, which was 335.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul M&M was trading at 2925.50. 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 0 which decreased total open position to 0
On 8 Jul M&M was trading at 2851.35. 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 0 which decreased total open position to 0
On 5 Jul M&M was trading at 2880.60. 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 0 which decreased total open position to 0
On 4 Jul M&M was trading at 2902.80. 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 0 which decreased total open position to 0
On 3 Jul M&M was trading at 2877.95. 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 0 which decreased total open position to 0
On 2 Jul M&M was trading at 2865.15. 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 0 which decreased total open position to 0
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 0, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 57.85 | 9.80 | 12,81,700 | 20,300 | 8,41,750 |
| 5 Sept | 2723.10 | 48.05 | 11.75 | 7,24,850 | 57,750 | 8,20,750 |
| 4 Sept | 2749.60 | 36.3 | 10.05 | 11,26,650 | 1,34,750 | 7,84,350 |
| 3 Sept | 2784.85 | 26.25 | -8.10 | 3,99,000 | 350 | 6,48,200 |
| 2 Sept | 2777.00 | 34.35 | 9.60 | 6,87,050 | 19,950 | 6,47,850 |
| 30 Aug | 2805.40 | 24.75 | -17.75 | 9,85,250 | 87,500 | 6,27,550 |
| 29 Aug | 2757.60 | 42.5 | 7.75 | 6,28,950 | 49,700 | 5,39,000 |
| 28 Aug | 2798.00 | 34.75 | -0.15 | 4,13,700 | 44,450 | 4,95,950 |
| 27 Aug | 2780.80 | 34.9 | 1.90 | 2,30,300 | 46,550 | 4,50,100 |
| 26 Aug | 2793.10 | 33 | -11.00 | 2,33,800 | 7,700 | 4,03,900 |
| 23 Aug | 2759.00 | 44 | -8.10 | 79,450 | -2,100 | 3,96,900 |
| 22 Aug | 2732.95 | 52.1 | 11.20 | 1,42,800 | 70,000 | 3,99,350 |
| 21 Aug | 2769.40 | 40.9 | -3.25 | 52,850 | -12,250 | 3,36,350 |
| 20 Aug | 2771.30 | 44.15 | -0.85 | 1,27,750 | 73,500 | 3,48,950 |
| 19 Aug | 2765.15 | 45 | 10.00 | 3,06,950 | 2,43,250 | 2,74,750 |
| 16 Aug | 2840.45 | 35 | -33.85 | 32,200 | 9,100 | 31,850 |
| 14 Aug | 2745.25 | 68.85 | -10.60 | 14,700 | -1,050 | 22,400 |
| 13 Aug | 2718.05 | 79.45 | -1.15 | 6,650 | 350 | 22,050 |
| 12 Aug | 2717.65 | 80.6 | 7.75 | 5,250 | 3,850 | 21,000 |
| 9 Aug | 2749.15 | 72.85 | -31.10 | 8,400 | 4,550 | 17,150 |
| 8 Aug | 2682.95 | 103.95 | -1.45 | 1,750 | 350 | 12,250 |
| 7 Aug | 2680.85 | 105.4 | -10.25 | 700 | 350 | 11,900 |
| 6 Aug | 2632.95 | 115.65 | -2.60 | 2,450 | 700 | 11,900 |
| 5 Aug | 2678.95 | 118.25 | 40.15 | 5,250 | 1,050 | 10,850 |
| 2 Aug | 2749.65 | 78.1 | 29.05 | 8,750 | 7,000 | 9,450 |
| 1 Aug | 2828.40 | 49.05 | -40.95 | 3,500 | 2,100 | 2,450 |
| 31 Jul | 2907.80 | 90 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2821.35 | 90 | 0.00 | 0 | 0 | 350 |
| 22 Jul | 2804.75 | 90 | 0.00 | 0 | 0 | 350 |
| 19 Jul | 2749.30 | 90 | 0.00 | 0 | 0 | 350 |
| 18 Jul | 2819.45 | 90 | 0.00 | 0 | 350 | 350 |
| 12 Jul | 2703.95 | 90 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2698.05 | 90 | 90.00 | 350 | 0 | 0 |
| 9 Jul | 2925.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2851.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2880.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2902.80 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2877.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2865.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2875.85 | 0 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 57.85, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 841750
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 48.05, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 820750
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 36.3, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 784350
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 26.25, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 648200
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 34.35, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 647850
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 24.75, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 627550
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 42.5, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 539000
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 34.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 44450 which increased total open position to 495950
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 34.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 450100
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 33, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 403900
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 44, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 396900
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 52.1, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 399350
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 40.9, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 336350
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 44.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 348950
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 45, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 243250 which increased total open position to 274750
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 35, which was -33.85 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 31850
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 68.85, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 22400
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 79.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 22050
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 80.6, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 21000
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 72.85, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 17150
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 103.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 12250
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 105.4, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 11900
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 115.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11900
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 118.25, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 10850
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 78.1, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9450
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 49.05, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2450
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 90, 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 Jul M&M was trading at 2821.35. The strike last trading price was 90, 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 350
On 22 Jul M&M was trading at 2804.75. The strike last trading price was 90, 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 350
On 19 Jul M&M was trading at 2749.30. The strike last trading price was 90, 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 350
On 18 Jul M&M was trading at 2819.45. The strike last trading price was 90, 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 350
On 12 Jul M&M was trading at 2703.95. The strike last trading price was 90, 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 Jul M&M was trading at 2698.05. The strike last trading price was 90, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul M&M was trading at 2925.50. 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 0 which decreased total open position to 0
On 8 Jul M&M was trading at 2851.35. 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 0 which decreased total open position to 0
On 5 Jul M&M was trading at 2880.60. 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 0 which decreased total open position to 0
On 4 Jul M&M was trading at 2902.80. 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 0 which decreased total open position to 0
On 3 Jul M&M was trading at 2877.95. 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 0 which decreased total open position to 0
On 2 Jul M&M was trading at 2865.15. 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 0 which decreased total open position to 0
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0