M&M
MAHINDRA & MAHINDRA LTD
Historical option data for M&M
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 2880.60 | 204.45 | -8.55 | - | 6,650 | 350 | 71,750 | |||
| 4 Jul | 2902.80 | 213 | - | 12,250 | 3,150 | 71,400 | ||||
| 3 Jul | 2877.95 | 194.4 | - | 9,450 | 5,950 | 68,250 | ||||
| 2 Jul | 2865.15 | 186.55 | - | 11,200 | 3,150 | 61,250 | ||||
| 1 Jul | 2875.85 | 185 | - | 7,350 | 350 | 58,100 | ||||
| 28 Jun | 2866.65 | 197 | - | 700 | 350 | 57,750 | ||||
| 27 Jun | 2888.95 | 216.85 | - | 53,900 | 11,550 | 57,400 | ||||
| 26 Jun | 2851.50 | 191 | - | 37,800 | 22,400 | 45,850 | ||||
| 25 Jun | 2909.40 | 235 | - | 25,550 | 10,850 | 23,450 | ||||
| 24 Jun | 2915.80 | 235.4 | - | 10,500 | 700 | 12,950 | ||||
| 21 Jun | 2839.95 | 217.05 | - | 2,450 | 700 | 11,900 | ||||
| 20 Jun | 2871.20 | 203.70 | - | 5,600 | 3,500 | 11,200 | ||||
| 19 Jun | 2933.85 | 262.20 | - | 5,950 | 700 | 7,700 | ||||
| 18 Jun | 2961.90 | 284.15 | - | 19,250 | 4,550 | 7,000 | ||||
| 14 Jun | 2928.60 | 240.00 | - | 700 | 0 | 2,450 | ||||
| 13 Jun | 2861.70 | 183.00 | - | 350 | 0 | 2,450 | ||||
|
|
||||||||||
| 12 Jun | 2787.55 | 200.00 | - | 0 | 350 | 0 | ||||
| 11 Jun | 2835.55 | 200.00 | - | 350 | 0 | 2,100 | ||||
| 10 Jun | 2807.55 | 195.60 | - | 700 | -350 | 2,450 | ||||
| 7 Jun | 2857.45 | 200.05 | - | 5,950 | -1,400 | 2,800 | ||||
| 6 Jun | 2699.85 | 108.00 | - | 2,800 | 2,100 | 4,200 | ||||
| 5 Jun | 2740.95 | 131.90 | - | 1,400 | 1,400 | 2,100 | ||||
| 4 Jun | 2572.90 | 71.45 | - | 1,050 | -350 | 700 | ||||
| 3 Jun | 2634.00 | 89.90 | - | 1,400 | 1,050 | 1,050 | ||||
For MAHINDRA & MAHINDRA LTD - strike price 2700 expiring on 25JUL2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 5 Jul M&M was trading at 2880.60. The strike last trading price was 204.45, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 71750
On 4 Jul M&M was trading at 2902.80. The strike last trading price was 213, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 71400
On 3 Jul M&M was trading at 2877.95. The strike last trading price was 194.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 68250
On 2 Jul M&M was trading at 2865.15. The strike last trading price was 186.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 61250
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 185, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 58100
On 28 Jun M&M was trading at 2866.65. The strike last trading price was 197, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 57750
On 27 Jun M&M was trading at 2888.95. The strike last trading price was 216.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 57400
On 26 Jun M&M was trading at 2851.50. The strike last trading price was 191, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 45850
On 25 Jun M&M was trading at 2909.40. The strike last trading price was 235, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 23450
On 24 Jun M&M was trading at 2915.80. The strike last trading price was 235.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 12950
On 21 Jun M&M was trading at 2839.95. The strike last trading price was 217.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11900
On 20 Jun M&M was trading at 2871.20. The strike last trading price was 203.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 11200
On 19 Jun M&M was trading at 2933.85. The strike last trading price was 262.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7700
On 18 Jun M&M was trading at 2961.90. The strike last trading price was 284.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 7000
On 14 Jun M&M was trading at 2928.60. The strike last trading price was 240.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 13 Jun M&M was trading at 2861.70. The strike last trading price was 183.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 12 Jun M&M was trading at 2787.55. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 11 Jun M&M was trading at 2835.55. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 10 Jun M&M was trading at 2807.55. The strike last trading price was 195.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 2450
On 7 Jun M&M was trading at 2857.45. The strike last trading price was 200.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 2800
On 6 Jun M&M was trading at 2699.85. The strike last trading price was 108.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4200
On 5 Jun M&M was trading at 2740.95. The strike last trading price was 131.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 4 Jun M&M was trading at 2572.90. The strike last trading price was 71.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 700
On 3 Jun M&M was trading at 2634.00. The strike last trading price was 89.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2880.60 | 16.55 | -3.35 | - | 3,79,050 | 4,900 | 3,20,600 |
| 4 Jul | 2902.80 | 19.9 | - | 3,24,450 | 18,200 | 3,15,700 | |
| 3 Jul | 2877.95 | 22.4 | - | 1,79,550 | 37,800 | 2,97,500 | |
| 2 Jul | 2865.15 | 26.65 | - | 2,21,900 | 12,950 | 2,59,700 | |
| 1 Jul | 2875.85 | 28.5 | - | 3,82,200 | -12,950 | 2,46,750 | |
| 28 Jun | 2866.65 | 28.75 | - | 3,20,950 | 19,950 | 2,59,700 | |
| 27 Jun | 2888.95 | 34.9 | - | 3,82,200 | 25,200 | 2,39,750 | |
| 26 Jun | 2851.50 | 37.8 | - | 1,74,300 | 20,300 | 2,11,750 | |
| 25 Jun | 2909.40 | 29.55 | - | 1,56,100 | 47,950 | 1,91,450 | |
| 24 Jun | 2915.80 | 30.25 | - | 1,99,850 | 33,600 | 1,42,100 | |
| 21 Jun | 2839.95 | 54.00 | - | 1,22,150 | 22,050 | 1,04,650 | |
| 20 Jun | 2871.20 | 39.75 | - | 65,800 | 21,350 | 81,550 | |
| 19 Jun | 2933.85 | 27.30 | - | 37,800 | 12,250 | 60,200 | |
| 18 Jun | 2961.90 | 23.05 | - | 54,600 | 25,200 | 47,600 | |
| 14 Jun | 2928.60 | 28.55 | - | 31,150 | 19,600 | 22,400 | |
| 13 Jun | 2861.70 | 40.00 | - | 700 | 350 | 2,450 | |
| 12 Jun | 2787.55 | 63.00 | - | 2,100 | 1,750 | 1,750 | |
| 11 Jun | 2835.55 | 239.15 | - | 0 | 0 | 0 | |
| 10 Jun | 2807.55 | 239.15 | - | 0 | 0 | 0 | |
| 7 Jun | 2857.45 | 239.15 | - | 0 | 0 | 0 | |
| 6 Jun | 2699.85 | 239.15 | - | 0 | 0 | 0 | |
| 5 Jun | 2740.95 | 239.15 | - | 0 | 0 | 0 | |
| 4 Jun | 2572.90 | 239.15 | - | 0 | 0 | 0 | |
| 3 Jun | 2634.00 | 239.15 | - | 0 | 0 | 0 | |
For MAHINDRA & MAHINDRA LTD - strike price 2700 expiring on 25JUL2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 5 Jul M&M was trading at 2880.60. The strike last trading price was 16.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 320600
On 4 Jul M&M was trading at 2902.80. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 315700
On 3 Jul M&M was trading at 2877.95. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 297500
On 2 Jul M&M was trading at 2865.15. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 259700
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 246750
On 28 Jun M&M was trading at 2866.65. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 259700
On 27 Jun M&M was trading at 2888.95. The strike last trading price was 34.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 239750
On 26 Jun M&M was trading at 2851.50. The strike last trading price was 37.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 211750
On 25 Jun M&M was trading at 2909.40. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 47950 which increased total open position to 191450
On 24 Jun M&M was trading at 2915.80. The strike last trading price was 30.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 142100
On 21 Jun M&M was trading at 2839.95. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 104650
On 20 Jun M&M was trading at 2871.20. The strike last trading price was 39.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 81550
On 19 Jun M&M was trading at 2933.85. The strike last trading price was 27.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 60200
On 18 Jun M&M was trading at 2961.90. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 47600
On 14 Jun M&M was trading at 2928.60. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 22400
On 13 Jun M&M was trading at 2861.70. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2450
On 12 Jun M&M was trading at 2787.55. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 11 Jun M&M was trading at 2835.55. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun M&M was trading at 2807.55. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun M&M was trading at 2857.45. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun M&M was trading at 2699.85. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun M&M was trading at 2740.95. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun M&M was trading at 2572.90. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun M&M was trading at 2634.00. The strike last trading price was 239.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0