M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 42.05 | -14.95 | 15,61,000 | 59,850 | 5,57,200 | ||||
| 5 Sept | 2723.10 | 57 | -13.20 | 8,65,900 | 1,51,900 | 4,98,750 | ||||
| 4 Sept | 2749.60 | 70.2 | -23.75 | 11,16,150 | 1,93,900 | 3,48,950 | ||||
| 3 Sept | 2784.85 | 93.95 | 3.95 | 3,80,450 | -25,900 | 1,56,450 | ||||
| 2 Sept | 2777.00 | 90 | -29.70 | 5,54,750 | 76,650 | 1,82,000 | ||||
| 30 Aug | 2805.40 | 119.7 | 23.15 | 4,10,900 | -49,000 | 1,06,400 | ||||
| 29 Aug | 2757.60 | 96.55 | -19.45 | 4,48,700 | 66,500 | 1,55,400 | ||||
| 28 Aug | 2798.00 | 116 | 12.65 | 2,40,450 | -37,450 | 89,250 | ||||
|
|
||||||||||
| 27 Aug | 2780.80 | 103.35 | -7.60 | 1,29,500 | 13,300 | 1,26,700 | ||||
| 26 Aug | 2793.10 | 110.95 | 15.00 | 2,55,500 | 34,300 | 1,13,750 | ||||
| 23 Aug | 2759.00 | 95.95 | 12.30 | 1,79,550 | -7,700 | 78,750 | ||||
| 22 Aug | 2732.95 | 83.65 | -20.80 | 97,650 | 57,050 | 86,450 | ||||
| 21 Aug | 2769.40 | 104.45 | 1.70 | 13,650 | 4,550 | 29,750 | ||||
| 20 Aug | 2771.30 | 102.75 | -14.55 | 39,900 | 16,450 | 25,200 | ||||
| 19 Aug | 2765.15 | 117.3 | -21.70 | 350 | 0 | 8,400 | ||||
| 16 Aug | 2840.45 | 139 | 34.00 | 9,100 | 1,750 | 8,400 | ||||
| 14 Aug | 2745.25 | 105 | 16.95 | 2,800 | 350 | 6,650 | ||||
| 13 Aug | 2718.05 | 88.05 | -9.45 | 2,100 | -350 | 6,300 | ||||
| 12 Aug | 2717.65 | 97.5 | -19.80 | 4,200 | 2,100 | 6,300 | ||||
| 9 Aug | 2749.15 | 117.3 | 26.80 | 4,200 | 1,400 | 3,850 | ||||
| 8 Aug | 2682.95 | 90.5 | 0.00 | 3,850 | 1,750 | 3,150 | ||||
| 7 Aug | 2680.85 | 90.5 | -3.45 | 350 | 0 | 1,750 | ||||
| 6 Aug | 2632.95 | 93.95 | 0.00 | 0 | 1,750 | 0 | ||||
| 5 Aug | 2678.95 | 93.95 | -120.85 | 3,500 | 350 | 350 | ||||
| 2 Aug | 2749.65 | 214.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 214.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 214.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2887.80 | 214.8 | 700 | 350 | 350 | |||||
For Mahindra & Mahindra Ltd - strike price 2750 expiring on 26SEP2024
Delta for 2750 CE is -
Historical price for 2750 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 42.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 59850 which increased total open position to 557200
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 57, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 151900 which increased total open position to 498750
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 70.2, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 193900 which increased total open position to 348950
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 93.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 156450
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 90, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 76650 which increased total open position to 182000
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 119.7, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -49000 which decreased total open position to 106400
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 96.55, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 155400
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 116, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -37450 which decreased total open position to 89250
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 103.35, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 126700
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 110.95, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 113750
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 95.95, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 78750
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 83.65, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 57050 which increased total open position to 86450
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 104.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 29750
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 102.75, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 25200
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 117.3, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 139, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8400
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 105, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6650
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 88.05, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6300
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 97.5, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6300
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 117.3, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3850
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 90.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3150
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 90.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 93.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 93.95, which was -120.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 214.8, 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 214.8, 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 214.8, 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 Jul M&M was trading at 2887.80. The strike last trading price was 214.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
| M&M 2750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 86.5 | 13.50 | 3,78,000 | -23,800 | 2,91,900 |
| 5 Sept | 2723.10 | 73 | 16.00 | 4,00,750 | 39,550 | 3,16,050 |
| 4 Sept | 2749.60 | 57 | 13.45 | 8,83,050 | 71,750 | 2,83,150 |
| 3 Sept | 2784.85 | 43.55 | -9.20 | 3,06,250 | -19,600 | 2,11,750 |
| 2 Sept | 2777.00 | 52.75 | 14.75 | 6,95,800 | 50,750 | 2,32,400 |
| 30 Aug | 2805.40 | 38 | -25.45 | 5,40,050 | 12,250 | 1,84,800 |
| 29 Aug | 2757.60 | 63.45 | 13.45 | 6,51,700 | 70,700 | 1,72,900 |
| 28 Aug | 2798.00 | 50 | -2.20 | 1,92,150 | 27,300 | 1,02,550 |
| 27 Aug | 2780.80 | 52.2 | 1.30 | 1,07,800 | 10,150 | 74,900 |
| 26 Aug | 2793.10 | 50.9 | -13.10 | 1,01,150 | 29,750 | 64,050 |
| 23 Aug | 2759.00 | 64 | -12.00 | 27,300 | 7,350 | 33,950 |
| 22 Aug | 2732.95 | 76 | 16.45 | 33,600 | 20,300 | 26,600 |
| 21 Aug | 2769.40 | 59.55 | -8.65 | 9,450 | 3,500 | 6,300 |
| 20 Aug | 2771.30 | 68.2 | -21.80 | 7,000 | 2,100 | 3,150 |
| 19 Aug | 2765.15 | 90 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 90 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 90 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 90 | 0.00 | 0 | 0 | 1,050 |
| 12 Aug | 2717.65 | 90 | -41.00 | 350 | 0 | 700 |
| 9 Aug | 2749.15 | 131 | 0.00 | 0 | 700 | 0 |
| 8 Aug | 2682.95 | 131 | 12.00 | 700 | 350 | 350 |
| 7 Aug | 2680.85 | 119 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 119 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 119 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 119 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 119 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2907.80 | 119 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2887.80 | 119 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2750 expiring on 26SEP2024
Delta for 2750 PE is -
Historical price for 2750 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 86.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 291900
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 73, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 316050
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 57, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 71750 which increased total open position to 283150
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 43.55, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 211750
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 52.75, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 232400
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 38, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 184800
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 63.45, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 70700 which increased total open position to 172900
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 50, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 102550
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 52.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 74900
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 50.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 64050
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 64, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 33950
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 76, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 26600
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 59.55, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6300
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 68.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3150
On 19 Aug M&M was trading at 2765.15. 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 16 Aug M&M was trading at 2840.45. 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 0 which decreased total open position to 0
On 14 Aug M&M was trading at 2745.25. 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 13 Aug M&M was trading at 2718.05. 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 1050
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 90, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 131, 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 8 Aug M&M was trading at 2682.95. The strike last trading price was 131, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 119, 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 119, 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 119, 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 119, 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 119, 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 119, 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 Jul M&M was trading at 2887.80. The strike last trading price was 119, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0