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 | 125.95 | -6.15 | - | 1,94,950 | 7,000 | 1,40,350 | |||
| 4 Jul | 2902.80 | 132.1 | - | 95,550 | -8,050 | 1,33,350 | ||||
| 3 Jul | 2877.95 | 121.95 | - | 1,07,450 | 3,500 | 1,41,400 | ||||
| 2 Jul | 2865.15 | 116.8 | - | 1,15,500 | -1,050 | 1,38,600 | ||||
| 1 Jul | 2875.85 | 123.35 | - | 2,51,300 | 13,300 | 1,39,650 | ||||
| 28 Jun | 2866.65 | 128.75 | - | 1,76,050 | -5,250 | 1,26,350 | ||||
| 27 Jun | 2888.95 | 135 | - | 5,74,000 | 14,700 | 1,31,600 | ||||
| 26 Jun | 2851.50 | 129 | - | 98,000 | 38,150 | 1,17,250 | ||||
| 25 Jun | 2909.40 | 160 | - | 52,850 | -1,750 | 79,100 | ||||
| 24 Jun | 2915.80 | 171 | - | 94,150 | 4,200 | 80,850 | ||||
| 21 Jun | 2839.95 | 126.15 | - | 51,100 | 11,900 | 75,950 | ||||
|
|
||||||||||
| 20 Jun | 2871.20 | 149.00 | - | 28,350 | 16,800 | 64,050 | ||||
| 19 Jun | 2933.85 | 186.00 | - | 6,650 | 2,450 | 47,250 | ||||
| 18 Jun | 2961.90 | 203.00 | - | 64,050 | -11,900 | 44,800 | ||||
| 14 Jun | 2928.60 | 177.85 | - | 23,450 | -8,750 | 56,700 | ||||
| 13 Jun | 2861.70 | 141.90 | - | 26,250 | 7,700 | 66,850 | ||||
| 12 Jun | 2787.55 | 110.00 | - | 31,150 | 28,000 | 59,150 | ||||
| 11 Jun | 2835.55 | 133.00 | - | 30,100 | 23,800 | 30,450 | ||||
| 10 Jun | 2807.55 | 122.00 | - | 4,200 | 0 | 6,650 | ||||
| 7 Jun | 2857.45 | 138.00 | - | 12,250 | 2,450 | 6,650 | ||||
| 6 Jun | 2699.85 | 67.00 | - | 1,050 | 700 | 4,200 | ||||
| 5 Jun | 2740.95 | 85.50 | - | 4,900 | 3,500 | 3,500 | ||||
For MAHINDRA & MAHINDRA LTD - strike price 2800 expiring on 25JUL2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 5 Jul M&M was trading at 2880.60. The strike last trading price was 125.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 140350
On 4 Jul M&M was trading at 2902.80. The strike last trading price was 132.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 133350
On 3 Jul M&M was trading at 2877.95. The strike last trading price was 121.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 141400
On 2 Jul M&M was trading at 2865.15. The strike last trading price was 116.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 138600
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 123.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 139650
On 28 Jun M&M was trading at 2866.65. The strike last trading price was 128.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 126350
On 27 Jun M&M was trading at 2888.95. The strike last trading price was 135, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 131600
On 26 Jun M&M was trading at 2851.50. The strike last trading price was 129, which was lower than the previous day. The implied volatity was -, the open interest changed by 38150 which increased total open position to 117250
On 25 Jun M&M was trading at 2909.40. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 79100
On 24 Jun M&M was trading at 2915.80. The strike last trading price was 171, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 80850
On 21 Jun M&M was trading at 2839.95. The strike last trading price was 126.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 75950
On 20 Jun M&M was trading at 2871.20. The strike last trading price was 149.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 64050
On 19 Jun M&M was trading at 2933.85. The strike last trading price was 186.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 47250
On 18 Jun M&M was trading at 2961.90. The strike last trading price was 203.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 44800
On 14 Jun M&M was trading at 2928.60. The strike last trading price was 177.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 56700
On 13 Jun M&M was trading at 2861.70. The strike last trading price was 141.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 66850
On 12 Jun M&M was trading at 2787.55. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 59150
On 11 Jun M&M was trading at 2835.55. The strike last trading price was 133.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 30450
On 10 Jun M&M was trading at 2807.55. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 7 Jun M&M was trading at 2857.45. The strike last trading price was 138.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 6650
On 6 Jun M&M was trading at 2699.85. The strike last trading price was 67.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4200
On 5 Jun M&M was trading at 2740.95. The strike last trading price was 85.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2880.60 | 38 | -7.00 | - | 5,42,850 | 15,400 | 3,29,000 |
| 4 Jul | 2902.80 | 45 | - | 4,24,900 | 11,900 | 3,13,600 | |
| 3 Jul | 2877.95 | 47.2 | - | 2,50,950 | -7,700 | 3,01,700 | |
| 2 Jul | 2865.15 | 55 | - | 2,56,900 | -1,050 | 3,08,700 | |
| 1 Jul | 2875.85 | 56.9 | - | 4,45,550 | 60,900 | 3,09,750 | |
| 28 Jun | 2866.65 | 60.9 | - | 3,50,350 | 11,900 | 2,48,850 | |
| 27 Jun | 2888.95 | 64.2 | - | 7,17,150 | 36,750 | 2,36,950 | |
| 26 Jun | 2851.50 | 72 | - | 2,42,200 | 45,150 | 1,99,500 | |
| 25 Jun | 2909.40 | 58.15 | - | 1,97,400 | 23,800 | 1,54,350 | |
| 24 Jun | 2915.80 | 57.4 | - | 2,04,050 | 12,600 | 1,31,250 | |
| 21 Jun | 2839.95 | 91.75 | - | 1,00,450 | 38,150 | 1,20,400 | |
| 20 Jun | 2871.20 | 70.00 | - | 78,750 | 31,850 | 82,250 | |
| 19 Jun | 2933.85 | 50.00 | - | 40,950 | 11,200 | 50,400 | |
| 18 Jun | 2961.90 | 44.00 | - | 40,950 | 24,850 | 39,200 | |
| 14 Jun | 2928.60 | 55.00 | - | 21,700 | 9,450 | 14,350 | |
| 13 Jun | 2861.70 | 72.40 | - | 6,300 | 2,800 | 4,200 | |
| 12 Jun | 2787.55 | 97.00 | - | 1,400 | 1,050 | 1,050 | |
| 11 Jun | 2835.55 | 659.25 | - | 0 | 0 | 0 | |
| 10 Jun | 2807.55 | 659.25 | - | 0 | 0 | 0 | |
| 7 Jun | 2857.45 | 659.25 | - | 0 | 0 | 0 | |
| 6 Jun | 2699.85 | 659.25 | - | 0 | 0 | 0 | |
| 5 Jun | 2740.95 | 659.25 | - | 0 | 0 | 0 | |
For MAHINDRA & MAHINDRA LTD - strike price 2800 expiring on 25JUL2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 5 Jul M&M was trading at 2880.60. The strike last trading price was 38, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 329000
On 4 Jul M&M was trading at 2902.80. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 313600
On 3 Jul M&M was trading at 2877.95. The strike last trading price was 47.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 301700
On 2 Jul M&M was trading at 2865.15. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 308700
On 1 Jul M&M was trading at 2875.85. The strike last trading price was 56.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 309750
On 28 Jun M&M was trading at 2866.65. The strike last trading price was 60.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 248850
On 27 Jun M&M was trading at 2888.95. The strike last trading price was 64.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 236950
On 26 Jun M&M was trading at 2851.50. The strike last trading price was 72, which was lower than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 199500
On 25 Jun M&M was trading at 2909.40. The strike last trading price was 58.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 154350
On 24 Jun M&M was trading at 2915.80. The strike last trading price was 57.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 131250
On 21 Jun M&M was trading at 2839.95. The strike last trading price was 91.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 38150 which increased total open position to 120400
On 20 Jun M&M was trading at 2871.20. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 82250
On 19 Jun M&M was trading at 2933.85. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 50400
On 18 Jun M&M was trading at 2961.90. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 39200
On 14 Jun M&M was trading at 2928.60. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 14350
On 13 Jun M&M was trading at 2861.70. The strike last trading price was 72.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 12 Jun M&M was trading at 2787.55. The strike last trading price was 97.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 11 Jun M&M was trading at 2835.55. The strike last trading price was 659.25, 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 659.25, 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 659.25, 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 659.25, 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 659.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0