M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:01 AM IST
| M&M 26DEC2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3080.00 | 344.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3072.05 | 344.05 | 13.05 | 39.27 | 1 | 0 | 235 | |||
| 10 Dec | 3066.90 | 331 | 32.70 | 30.77 | 11 | -4 | 236 | |||
| 9 Dec | 3051.25 | 298.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3073.00 | 298.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3071.60 | 298.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 3031.75 | 298.3 | 0.80 | 28.65 | 14 | 1 | 240 | |||
| 3 Dec | 3027.30 | 297.5 | 3.20 | 26.46 | 7 | 1 | 237 | |||
| 2 Dec | 3016.40 | 294.3 | 27.80 | 27.27 | 222 | 148 | 236 | |||
| 29 Nov | 2966.10 | 266.5 | 55.70 | 32.68 | 88 | 26 | 87 | |||
| 28 Nov | 2898.70 | 210.8 | -70.20 | 32.10 | 78 | 56 | 57 | |||
| 27 Nov | 3004.80 | 281 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2985.20 | 281 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 3045.60 | 281 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 3012.95 | 281 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2936.25 | 281 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 2948.95 | 281 | 0.00 | 41.83 | 1 | 1 | 0 | |||
| 19 Nov | 2948.95 | 281 | 122.40 | 41.83 | 1 | 0 | 0 | |||
| 18 Nov | 2846.90 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2807.20 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 158.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 2883.95 | 158.6 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 CE is 0.00
Historical price for 2750 CE is as follows
On 12 Dec M&M was trading at 3080.00. The strike last trading price was 344.05, 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 344.05, which was 13.05 higher than the previous day. The implied volatity was 39.27, the open interest changed by 0 which decreased total open position to 235
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 331, which was 32.70 higher than the previous day. The implied volatity was 30.77, the open interest changed by -4 which decreased total open position to 236
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 298.3, 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 298.3, 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 298.3, which was 0.00 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 4 Dec M&M was trading at 3031.75. The strike last trading price was 298.3, which was 0.80 higher than the previous day. The implied volatity was 28.65, the open interest changed by 1 which increased total open position to 240
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 297.5, which was 3.20 higher than the previous day. The implied volatity was 26.46, the open interest changed by 1 which increased total open position to 237
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 294.3, which was 27.80 higher than the previous day. The implied volatity was 27.27, the open interest changed by 148 which increased total open position to 236
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 266.5, which was 55.70 higher than the previous day. The implied volatity was 32.68, the open interest changed by 26 which increased total open position to 87
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 210.8, which was -70.20 lower than the previous day. The implied volatity was 32.10, the open interest changed by 56 which increased total open position to 57
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 281, 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 26 Nov M&M was trading at 2985.20. The strike last trading price was 281, 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 25 Nov M&M was trading at 3045.60. The strike last trading price was 281, 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 22 Nov M&M was trading at 3012.95. The strike last trading price was 281, 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 21 Nov M&M was trading at 2936.25. The strike last trading price was 281, which was 0.00 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 20 Nov M&M was trading at 2948.95. The strike last trading price was 281, which was 0.00 lower than the previous day. The implied volatity was 41.83, the open interest changed by 1 which increased total open position to 0
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 281, which was 122.40 higher than the previous day. The implied volatity was 41.83, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 158.6, 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 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.58
Theta: -0.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3080.00 | 4.2 | -1.10 | 35.89 | 301 | -23 | 526 |
| 11 Dec | 3072.05 | 5.3 | -1.30 | 36.36 | 944 | -77 | 552 |
| 10 Dec | 3066.90 | 6.6 | -1.55 | 36.28 | 972 | 33 | 642 |
| 9 Dec | 3051.25 | 8.15 | 0.60 | 35.61 | 549 | -53 | 609 |
| 6 Dec | 3073.00 | 7.55 | -1.05 | 34.02 | 894 | 50 | 667 |
| 5 Dec | 3071.60 | 8.6 | -4.40 | 34.24 | 1,382 | -306 | 616 |
| 4 Dec | 3031.75 | 13 | -0.85 | 33.94 | 716 | -43 | 918 |
| 3 Dec | 3027.30 | 13.85 | -1.30 | 33.87 | 816 | 23 | 967 |
| 2 Dec | 3016.40 | 15.15 | -7.30 | 33.69 | 1,553 | 250 | 953 |
| 29 Nov | 2966.10 | 22.45 | -20.25 | 32.59 | 2,225 | 116 | 689 |
| 28 Nov | 2898.70 | 42.7 | 19.95 | 34.88 | 1,429 | 140 | 570 |
| 27 Nov | 3004.80 | 22.75 | -6.20 | 33.76 | 720 | 268 | 430 |
| 26 Nov | 2985.20 | 28.95 | 7.95 | 36.64 | 232 | 72 | 165 |
| 25 Nov | 3045.60 | 21 | -4.35 | 35.25 | 208 | 49 | 93 |
| 22 Nov | 3012.95 | 25.35 | -13.00 | 33.08 | 86 | 32 | 76 |
| 21 Nov | 2936.25 | 38.35 | 1.85 | 31.90 | 33 | 6 | 44 |
| 20 Nov | 2948.95 | 36.5 | 0.00 | 31.38 | 63 | 13 | 39 |
| 19 Nov | 2948.95 | 36.5 | -20.65 | 31.38 | 63 | 14 | 39 |
| 18 Nov | 2846.90 | 57.15 | -23.65 | 30.30 | 30 | 20 | 23 |
| 14 Nov | 2807.20 | 80.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 2798.95 | 80.8 | 25.20 | 30.88 | 2 | 1 | 3 |
| 12 Nov | 2898.55 | 55.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 55.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 55.6 | -2.85 | 35.90 | 1 | 0 | 2 |
| 7 Nov | 2891.35 | 58.45 | -91.05 | 32.01 | 3 | 2 | 2 |
| 6 Nov | 2934.55 | 149.5 | 0.00 | 4.94 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 149.5 | 0.00 | 4.41 | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 149.5 | 4.11 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 PE is -0.05
Historical price for 2750 PE is as follows
On 12 Dec M&M was trading at 3080.00. The strike last trading price was 4.2, which was -1.10 lower than the previous day. The implied volatity was 35.89, the open interest changed by -23 which decreased total open position to 526
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 5.3, which was -1.30 lower than the previous day. The implied volatity was 36.36, the open interest changed by -77 which decreased total open position to 552
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 6.6, which was -1.55 lower than the previous day. The implied volatity was 36.28, the open interest changed by 33 which increased total open position to 642
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 8.15, which was 0.60 higher than the previous day. The implied volatity was 35.61, the open interest changed by -53 which decreased total open position to 609
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 7.55, which was -1.05 lower than the previous day. The implied volatity was 34.02, the open interest changed by 50 which increased total open position to 667
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 8.6, which was -4.40 lower than the previous day. The implied volatity was 34.24, the open interest changed by -306 which decreased total open position to 616
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 13, which was -0.85 lower than the previous day. The implied volatity was 33.94, the open interest changed by -43 which decreased total open position to 918
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 13.85, which was -1.30 lower than the previous day. The implied volatity was 33.87, the open interest changed by 23 which increased total open position to 967
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 15.15, which was -7.30 lower than the previous day. The implied volatity was 33.69, the open interest changed by 250 which increased total open position to 953
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 22.45, which was -20.25 lower than the previous day. The implied volatity was 32.59, the open interest changed by 116 which increased total open position to 689
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 42.7, which was 19.95 higher than the previous day. The implied volatity was 34.88, the open interest changed by 140 which increased total open position to 570
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 22.75, which was -6.20 lower than the previous day. The implied volatity was 33.76, the open interest changed by 268 which increased total open position to 430
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 28.95, which was 7.95 higher than the previous day. The implied volatity was 36.64, the open interest changed by 72 which increased total open position to 165
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 21, which was -4.35 lower than the previous day. The implied volatity was 35.25, the open interest changed by 49 which increased total open position to 93
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 25.35, which was -13.00 lower than the previous day. The implied volatity was 33.08, the open interest changed by 32 which increased total open position to 76
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 38.35, which was 1.85 higher than the previous day. The implied volatity was 31.90, the open interest changed by 6 which increased total open position to 44
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was 31.38, the open interest changed by 13 which increased total open position to 39
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 36.5, which was -20.65 lower than the previous day. The implied volatity was 31.38, the open interest changed by 14 which increased total open position to 39
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 57.15, which was -23.65 lower than the previous day. The implied volatity was 30.30, the open interest changed by 20 which increased total open position to 23
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 80.8, which was 0.00 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 13 Nov M&M was trading at 2798.95. The strike last trading price was 80.8, which was 25.20 higher than the previous day. The implied volatity was 30.88, the open interest changed by 1 which increased total open position to 3
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 55.6, 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 55.6, 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 55.6, which was -2.85 lower than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 2
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 58.45, which was -91.05 lower than the previous day. The implied volatity was 32.01, the open interest changed by 2 which increased total open position to 2
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 149.5, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 149.5, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 149.5, which was lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
