M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:21 AM IST
| M&M 26DEC2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3077.75 | 249.65 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 11 Dec | 3072.05 | 249.65 | 2.80 | 34.29 | 12 | -4 | 242 | |||
| 10 Dec | 3066.90 | 246.85 | 22.30 | 36.56 | 11 | 0 | 248 | |||
| 9 Dec | 3051.25 | 224.55 | -30.65 | 30.35 | 6 | 0 | 253 | |||
| 6 Dec | 3073.00 | 255.2 | 6.20 | 34.12 | 15 | -7 | 254 | |||
| 5 Dec | 3071.60 | 249 | 35.70 | 29.57 | 63 | -33 | 260 | |||
| 4 Dec | 3031.75 | 213.3 | 2.40 | 29.57 | 27 | -17 | 292 | |||
| 3 Dec | 3027.30 | 210.9 | 4.60 | 27.32 | 89 | -20 | 309 | |||
| 2 Dec | 3016.40 | 206.3 | 21.55 | 26.46 | 133 | -20 | 329 | |||
| 29 Nov | 2966.10 | 184.75 | 42.20 | 30.36 | 996 | 82 | 347 | |||
| 28 Nov | 2898.70 | 142.55 | -67.75 | 31.63 | 393 | 54 | 264 | |||
| 27 Nov | 3004.80 | 210.3 | 7.55 | 31.01 | 34 | -1 | 209 | |||
| 26 Nov | 2985.20 | 202.75 | -61.00 | 25.69 | 50 | 0 | 210 | |||
| 25 Nov | 3045.60 | 263.75 | 38.30 | 35.83 | 6 | 1 | 212 | |||
| 22 Nov | 3012.95 | 225.45 | 55.40 | 31.50 | 52 | 0 | 211 | |||
| 21 Nov | 2936.25 | 170.05 | -2.00 | 31.43 | 252 | 128 | 211 | |||
| 20 Nov | 2948.95 | 172.05 | 0.00 | 28.57 | 208 | -32 | 82 | |||
| 19 Nov | 2948.95 | 172.05 | 56.20 | 28.57 | 208 | -33 | 82 | |||
| 18 Nov | 2846.90 | 115.85 | 12.05 | 27.99 | 128 | 59 | 116 | |||
| 14 Nov | 2807.20 | 103.8 | 5.60 | 27.12 | 58 | 49 | 56 | |||
| 13 Nov | 2798.95 | 98.2 | -17.80 | 27.91 | 8 | 6 | 6 | |||
| 12 Nov | 2898.55 | 116 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 2930.60 | 116 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 116 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 116 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 116 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 116 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2883.95 | 116 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 2850 expiring on 26DEC2024
Delta for 2850 CE is 0.00
Historical price for 2850 CE is as follows
On 12 Dec M&M was trading at 3077.75. The strike last trading price was 249.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 249.65, which was 2.80 higher than the previous day. The implied volatity was 34.29, the open interest changed by -4 which decreased total open position to 242
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 246.85, which was 22.30 higher than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 248
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 224.55, which was -30.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 253
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 255.2, which was 6.20 higher than the previous day. The implied volatity was 34.12, the open interest changed by -7 which decreased total open position to 254
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 249, which was 35.70 higher than the previous day. The implied volatity was 29.57, the open interest changed by -33 which decreased total open position to 260
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 213.3, which was 2.40 higher than the previous day. The implied volatity was 29.57, the open interest changed by -17 which decreased total open position to 292
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 210.9, which was 4.60 higher than the previous day. The implied volatity was 27.32, the open interest changed by -20 which decreased total open position to 309
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 206.3, which was 21.55 higher than the previous day. The implied volatity was 26.46, the open interest changed by -20 which decreased total open position to 329
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 184.75, which was 42.20 higher than the previous day. The implied volatity was 30.36, the open interest changed by 82 which increased total open position to 347
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 142.55, which was -67.75 lower than the previous day. The implied volatity was 31.63, the open interest changed by 54 which increased total open position to 264
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 210.3, which was 7.55 higher than the previous day. The implied volatity was 31.01, the open interest changed by -1 which decreased total open position to 209
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 202.75, which was -61.00 lower than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 210
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 263.75, which was 38.30 higher than the previous day. The implied volatity was 35.83, the open interest changed by 1 which increased total open position to 212
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 225.45, which was 55.40 higher than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 211
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 170.05, which was -2.00 lower than the previous day. The implied volatity was 31.43, the open interest changed by 128 which increased total open position to 211
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 172.05, which was 0.00 lower than the previous day. The implied volatity was 28.57, the open interest changed by -32 which decreased total open position to 82
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 172.05, which was 56.20 higher than the previous day. The implied volatity was 28.57, the open interest changed by -33 which decreased total open position to 82
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 115.85, which was 12.05 higher than the previous day. The implied volatity was 27.99, the open interest changed by 59 which increased total open position to 116
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 103.8, which was 5.60 higher than the previous day. The implied volatity was 27.12, the open interest changed by 49 which increased total open position to 56
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 98.2, which was -17.80 lower than the previous day. The implied volatity was 27.91, the open interest changed by 6 which increased total open position to 6
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 116, 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 116, 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 116, 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 116, 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 116, 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 116, 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 116, 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 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 1.05
Theta: -1.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3077.75 | 9.3 | -1.35 | 32.35 | 525 | 61 | 1,061 |
| 11 Dec | 3072.05 | 10.65 | -2.45 | 32.60 | 2,075 | -28 | 1,011 |
| 10 Dec | 3066.90 | 13.1 | -3.25 | 32.76 | 1,098 | 86 | 1,049 |
| 9 Dec | 3051.25 | 16.35 | 1.70 | 32.46 | 1,075 | 75 | 966 |
| 6 Dec | 3073.00 | 14.65 | -2.50 | 30.98 | 1,204 | 53 | 894 |
| 5 Dec | 3071.60 | 17.15 | -8.25 | 31.80 | 2,315 | -55 | 846 |
| 4 Dec | 3031.75 | 25.4 | -1.20 | 31.72 | 1,199 | -21 | 897 |
| 3 Dec | 3027.30 | 26.6 | -2.10 | 31.69 | 1,463 | -80 | 932 |
| 2 Dec | 3016.40 | 28.7 | -12.85 | 31.56 | 1,848 | -115 | 1,016 |
| 29 Nov | 2966.10 | 41.55 | -31.25 | 30.90 | 4,481 | -357 | 1,126 |
| 28 Nov | 2898.70 | 72.8 | 33.10 | 33.62 | 4,224 | 1,126 | 1,435 |
| 27 Nov | 3004.80 | 39.7 | -9.50 | 31.85 | 1,034 | 123 | 310 |
| 26 Nov | 2985.20 | 49.2 | 14.20 | 35.25 | 441 | 65 | 179 |
| 25 Nov | 3045.60 | 35 | -7.30 | 33.09 | 171 | 30 | 104 |
| 22 Nov | 3012.95 | 42.3 | -21.95 | 31.07 | 178 | 4 | 78 |
| 21 Nov | 2936.25 | 64.25 | 0.50 | 30.36 | 117 | -2 | 74 |
| 20 Nov | 2948.95 | 63.75 | 0.00 | 30.67 | 121 | 6 | 75 |
| 19 Nov | 2948.95 | 63.75 | -28.25 | 30.67 | 121 | 5 | 75 |
| 18 Nov | 2846.90 | 92 | -29.60 | 28.30 | 65 | 41 | 69 |
| 14 Nov | 2807.20 | 121.6 | 31.60 | 32.02 | 29 | 23 | 24 |
| 13 Nov | 2798.95 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 90 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 2934.55 | 90 | -115.75 | 31.87 | 1 | 0 | 0 |
| 5 Nov | 2899.45 | 205.75 | 0.00 | 1.98 | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 205.75 | 1.69 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2850 expiring on 26DEC2024
Delta for 2850 PE is -0.10
Historical price for 2850 PE is as follows
On 12 Dec M&M was trading at 3077.75. The strike last trading price was 9.3, which was -1.35 lower than the previous day. The implied volatity was 32.35, the open interest changed by 61 which increased total open position to 1061
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 10.65, which was -2.45 lower than the previous day. The implied volatity was 32.60, the open interest changed by -28 which decreased total open position to 1011
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 13.1, which was -3.25 lower than the previous day. The implied volatity was 32.76, the open interest changed by 86 which increased total open position to 1049
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 16.35, which was 1.70 higher than the previous day. The implied volatity was 32.46, the open interest changed by 75 which increased total open position to 966
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 14.65, which was -2.50 lower than the previous day. The implied volatity was 30.98, the open interest changed by 53 which increased total open position to 894
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 17.15, which was -8.25 lower than the previous day. The implied volatity was 31.80, the open interest changed by -55 which decreased total open position to 846
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 25.4, which was -1.20 lower than the previous day. The implied volatity was 31.72, the open interest changed by -21 which decreased total open position to 897
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 26.6, which was -2.10 lower than the previous day. The implied volatity was 31.69, the open interest changed by -80 which decreased total open position to 932
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 28.7, which was -12.85 lower than the previous day. The implied volatity was 31.56, the open interest changed by -115 which decreased total open position to 1016
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 41.55, which was -31.25 lower than the previous day. The implied volatity was 30.90, the open interest changed by -357 which decreased total open position to 1126
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 72.8, which was 33.10 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1126 which increased total open position to 1435
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 39.7, which was -9.50 lower than the previous day. The implied volatity was 31.85, the open interest changed by 123 which increased total open position to 310
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 49.2, which was 14.20 higher than the previous day. The implied volatity was 35.25, the open interest changed by 65 which increased total open position to 179
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 35, which was -7.30 lower than the previous day. The implied volatity was 33.09, the open interest changed by 30 which increased total open position to 104
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 42.3, which was -21.95 lower than the previous day. The implied volatity was 31.07, the open interest changed by 4 which increased total open position to 78
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 64.25, which was 0.50 higher than the previous day. The implied volatity was 30.36, the open interest changed by -2 which decreased total open position to 74
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 63.75, which was 0.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by 6 which increased total open position to 75
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 63.75, which was -28.25 lower than the previous day. The implied volatity was 30.67, the open interest changed by 5 which increased total open position to 75
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 92, which was -29.60 lower than the previous day. The implied volatity was 28.30, the open interest changed by 41 which increased total open position to 69
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 121.6, which was 31.60 higher than the previous day. The implied volatity was 32.02, the open interest changed by 23 which increased total open position to 24
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 90, 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 12 Nov M&M was trading at 2898.55. The strike last trading price was 90, 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 90, 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 90, 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 7 Nov M&M was trading at 2891.35. The strike last trading price was 90, 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 6 Nov M&M was trading at 2934.55. The strike last trading price was 90, which was -115.75 lower than the previous day. The implied volatity was 31.87, 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 205.75, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 205.75, which was lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
