M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
16 Sep 2024 04:11 PM IST
| M&M 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2757.40 | 16.2 | 2.55 | 20,57,300 | -63,350 | 5,89,750 | ||||
| 13 Sept | 2739.10 | 13.65 | -2.05 | 12,77,150 | 58,450 | 6,52,400 | ||||
| 12 Sept | 2740.90 | 15.7 | 6.90 | 19,47,750 | -1,52,600 | 6,04,450 | ||||
| 11 Sept | 2654.25 | 8.8 | -4.60 | 9,67,400 | 74,200 | 7,56,700 | ||||
| 10 Sept | 2690.00 | 13.4 | -4.35 | 11,04,250 | -66,850 | 6,83,550 | ||||
| 9 Sept | 2708.85 | 17.75 | -0.30 | 8,59,250 | 17,150 | 7,51,100 | ||||
| 6 Sept | 2698.10 | 18.05 | -6.65 | 9,50,250 | 31,500 | 7,35,000 | ||||
| 5 Sept | 2723.10 | 24.7 | -7.40 | 6,64,650 | 1,38,950 | 7,05,250 | ||||
| 4 Sept | 2749.60 | 32.1 | -13.90 | 9,31,000 | 99,050 | 5,68,050 | ||||
| 3 Sept | 2784.85 | 46 | 0.70 | 10,41,600 | -63,700 | 4,67,950 | ||||
| 2 Sept | 2777.00 | 45.3 | -19.40 | 14,14,700 | 1,89,000 | 5,32,000 | ||||
| 30 Aug | 2805.40 | 64.7 | 12.00 | 17,57,350 | 18,550 | 3,46,850 | ||||
| 29 Aug | 2757.60 | 52.7 | -12.45 | 6,48,200 | 95,900 | 3,27,950 | ||||
| 28 Aug | 2798.00 | 65.15 | 10.10 | 9,52,000 | 1,22,500 | 2,33,450 | ||||
| 27 Aug | 2780.80 | 55.05 | -5.45 | 2,11,750 | 700 | 1,10,600 | ||||
| 26 Aug | 2793.10 | 60.5 | 7.05 | 1,66,600 | 5,600 | 1,08,850 | ||||
| 23 Aug | 2759.00 | 53.45 | 7.95 | 45,500 | 4,900 | 1,02,550 | ||||
| 22 Aug | 2732.95 | 45.5 | -19.50 | 60,900 | 31,850 | 97,650 | ||||
| 21 Aug | 2769.40 | 65 | 5.40 | 21,700 | 2,450 | 65,450 | ||||
| 20 Aug | 2771.30 | 59.6 | -1.20 | 61,250 | 25,900 | 62,300 | ||||
| 19 Aug | 2765.15 | 60.8 | -35.00 | 51,800 | 20,300 | 36,400 | ||||
| 16 Aug | 2840.45 | 95.8 | 35.80 | 22,050 | 13,300 | 15,050 | ||||
| 14 Aug | 2745.25 | 60 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 60 | 0.00 | 0 | 350 | 0 | ||||
| 12 Aug | 2717.65 | 60 | -6.70 | 350 | 0 | 1,400 | ||||
| 9 Aug | 2749.15 | 66.7 | 11.75 | 1,050 | 700 | 1,050 | ||||
| 8 Aug | 2682.95 | 54.95 | 5.35 | 350 | 0 | 350 | ||||
| 7 Aug | 2680.85 | 49.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 49.6 | -15.40 | 700 | 0 | 350 | ||||
|
|
||||||||||
| 5 Aug | 2678.95 | 65 | -98.85 | 700 | 350 | 350 | ||||
| 2 Aug | 2749.65 | 163.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 163.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 163.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2887.80 | 163.85 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 2850 expiring on 26SEP2024
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 16.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -63350 which decreased total open position to 589750
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 13.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 58450 which increased total open position to 652400
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 15.7, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -152600 which decreased total open position to 604450
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 8.8, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 74200 which increased total open position to 756700
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 13.4, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -66850 which decreased total open position to 683550
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 17.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 751100
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 18.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 735000
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 24.7, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 138950 which increased total open position to 705250
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 32.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 99050 which increased total open position to 568050
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 46, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -63700 which decreased total open position to 467950
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 45.3, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 532000
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 64.7, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 346850
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 52.7, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 95900 which increased total open position to 327950
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 65.15, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 233450
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 55.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 110600
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 60.5, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 108850
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 53.45, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 102550
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 45.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 97650
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 65, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 65450
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 59.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 62300
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 60.8, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 36400
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 95.8, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 15050
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 60, 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 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 60, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 66.7, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 54.95, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 49.6, 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 Aug M&M was trading at 2632.95. The strike last trading price was 49.6, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 65, which was -98.85 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 163.85, 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 163.85, 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 163.85, 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 163.85, 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 2850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2757.40 | 97.85 | -21.75 | 87,500 | 3,850 | 88,200 |
| 13 Sept | 2739.10 | 119.6 | -6.65 | 19,600 | -3,500 | 84,350 |
| 12 Sept | 2740.90 | 126.25 | -71.75 | 44,100 | -12,950 | 88,550 |
| 11 Sept | 2654.25 | 198 | 38.35 | 2,100 | -1,050 | 1,01,500 |
| 10 Sept | 2690.00 | 159.65 | 8.65 | 7,000 | -1,400 | 1,03,950 |
| 9 Sept | 2708.85 | 151 | -9.15 | 3,500 | -700 | 1,05,700 |
| 6 Sept | 2698.10 | 160.15 | 17.35 | 19,950 | -7,350 | 1,06,750 |
| 5 Sept | 2723.10 | 142.8 | 21.80 | 14,700 | 3,500 | 1,14,100 |
| 4 Sept | 2749.60 | 121 | 27.40 | 41,300 | -7,700 | 1,10,950 |
| 3 Sept | 2784.85 | 93.6 | -13.95 | 89,250 | 1,750 | 1,18,650 |
| 2 Sept | 2777.00 | 107.55 | 22.25 | 1,52,600 | 6,300 | 1,17,600 |
| 30 Aug | 2805.40 | 85.3 | -33.40 | 2,83,500 | 62,650 | 1,10,600 |
| 29 Aug | 2757.60 | 118.7 | 19.55 | 45,500 | -1,750 | 48,300 |
| 28 Aug | 2798.00 | 99.15 | -5.30 | 1,07,450 | 23,100 | 50,050 |
| 27 Aug | 2780.80 | 104.45 | 5.35 | 22,400 | 6,650 | 26,950 |
| 26 Aug | 2793.10 | 99.1 | -30.25 | 19,600 | 11,200 | 20,300 |
| 23 Aug | 2759.00 | 129.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 129.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 129.35 | 0.00 | 0 | 350 | 0 |
| 20 Aug | 2771.30 | 129.35 | 7.35 | 1,050 | 0 | 8,750 |
| 19 Aug | 2765.15 | 122 | 22.00 | 8,750 | 7,000 | 7,350 |
| 16 Aug | 2840.45 | 100 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 100 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 100 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 100 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2749.15 | 100 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2682.95 | 100 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 100 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 100 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 100 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 100 | 0.00 | 0 | 350 | 0 |
| 1 Aug | 2828.40 | 100 | -66.80 | 350 | 0 | 0 |
| 31 Jul | 2907.80 | 166.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2887.80 | 166.8 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2850 expiring on 26SEP2024
Delta for 2850 PE is -
Historical price for 2850 PE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 97.85, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 88200
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 119.6, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 84350
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 126.25, which was -71.75 lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 88550
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 198, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 101500
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 159.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 103950
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 151, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 105700
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 160.15, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 106750
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 142.8, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 114100
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 121, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 110950
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 93.6, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 118650
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 107.55, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 117600
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 85.3, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 62650 which increased total open position to 110600
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 118.7, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 48300
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 99.15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 50050
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 104.45, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 26950
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 99.1, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 20300
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 129.35, 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 22 Aug M&M was trading at 2732.95. The strike last trading price was 129.35, 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 21 Aug M&M was trading at 2769.40. The strike last trading price was 129.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 129.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 122, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7350
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 100, 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 100, 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 100, 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 Aug M&M was trading at 2717.65. The strike last trading price was 100, 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 9 Aug M&M was trading at 2749.15. The strike last trading price was 100, 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 Aug M&M was trading at 2682.95. The strike last trading price was 100, 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 Aug M&M was trading at 2680.85. The strike last trading price was 100, 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 100, 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 100, 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 100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 100, which was -66.80 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 166.8, 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 166.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0