M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
16 Sep 2024 04:11 PM IST
M&M 2750 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 2757.40 | 49.5 | 10.05 | 22,69,750 | -1,47,000 | 4,48,700 | ||||
13 Sept | 2739.10 | 39.45 | -3.10 | 18,03,900 | 34,300 | 5,99,550 | ||||
12 Sept | 2740.90 | 42.55 | 23.05 | 34,04,800 | -3,53,150 | 5,62,800 | ||||
11 Sept | 2654.25 | 19.5 | -13.40 | 17,49,300 | 2,63,200 | 9,15,950 | ||||
10 Sept | 2690.00 | 32.9 | -9.15 | 16,42,200 | 63,350 | 6,50,300 | ||||
9 Sept | 2708.85 | 42.05 | 0.00 | 13,45,050 | 30,100 | 5,87,300 | ||||
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 16 Sept M&M was trading at 2757.40. The strike last trading price was 49.5, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -147000 which decreased total open position to 448700
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 39.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 599550
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 42.55, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by -353150 which decreased total open position to 562800
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 19.5, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 263200 which increased total open position to 915950
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 32.9, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 650300
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 42.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 587300
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 |
16 Sept | 2757.40 | 32 | -16.65 | 15,00,450 | 53,550 | 2,87,000 |
13 Sept | 2739.10 | 48.65 | -5.55 | 6,00,950 | -10,850 | 2,42,900 |
12 Sept | 2740.90 | 54.2 | -55.85 | 4,58,850 | -1,050 | 2,54,100 |
11 Sept | 2654.25 | 110.05 | 28.85 | 1,17,950 | -20,650 | 2,56,550 |
10 Sept | 2690.00 | 81.2 | 5.20 | 1,56,100 | -9,450 | 2,76,850 |
9 Sept | 2708.85 | 76 | -10.50 | 1,41,750 | -5,600 | 2,85,950 |
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 16 Sept M&M was trading at 2757.40. The strike last trading price was 32, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 287000
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 48.65, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 242900
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 54.2, which was -55.85 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 254100
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 110.05, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by -20650 which decreased total open position to 256550
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 81.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 276850
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 76, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 285950
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