M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 8.5 | -2.50 | 8,62,750 | 1,78,500 | 5,21,500 | ||||
| 5 Sept | 2723.10 | 11 | -2.90 | 2,83,150 | 16,800 | 3,44,050 | ||||
| 4 Sept | 2749.60 | 13.9 | -6.80 | 5,25,000 | 65,450 | 3,27,600 | ||||
| 3 Sept | 2784.85 | 20.7 | -0.20 | 3,69,250 | -45,150 | 2,61,800 | ||||
| 2 Sept | 2777.00 | 20.9 | -11.30 | 7,71,750 | 92,400 | 3,08,000 | ||||
| 30 Aug | 2805.40 | 32.2 | 5.10 | 5,32,000 | 13,300 | 2,16,650 | ||||
| 29 Aug | 2757.60 | 27.1 | -6.15 | 2,52,350 | 56,350 | 2,03,350 | ||||
| 28 Aug | 2798.00 | 33.25 | 6.10 | 2,94,350 | 54,250 | 1,47,000 | ||||
| 27 Aug | 2780.80 | 27.15 | -4.10 | 95,550 | 49,000 | 92,400 | ||||
| 26 Aug | 2793.10 | 31.25 | 4.25 | 79,100 | 30,100 | 43,050 | ||||
| 23 Aug | 2759.00 | 27 | 4.00 | 12,600 | 1,050 | 12,950 | ||||
| 22 Aug | 2732.95 | 23 | -8.35 | 8,400 | 1,750 | 11,550 | ||||
| 21 Aug | 2769.40 | 31.35 | -1.25 | 1,750 | 1,050 | 9,450 | ||||
| 20 Aug | 2771.30 | 32.6 | -2.40 | 5,250 | 1,050 | 8,050 | ||||
|
|
||||||||||
| 19 Aug | 2765.15 | 35 | -21.00 | 14,700 | 3,850 | 7,000 | ||||
| 16 Aug | 2840.45 | 56 | 18.90 | 5,950 | 2,100 | 2,800 | ||||
| 14 Aug | 2745.25 | 37.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 37.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 37.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2749.15 | 37.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2682.95 | 37.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 37.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 37.1 | -85.45 | 350 | 0 | 700 | ||||
| 5 Aug | 2678.95 | 122.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 122.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 122.55 | 0.00 | 0 | 700 | 0 | ||||
| 31 Jul | 2907.80 | 122.55 | 1,750 | 700 | 700 | |||||
For Mahindra & Mahindra Ltd - strike price 2950 expiring on 26SEP2024
Delta for 2950 CE is -
Historical price for 2950 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 8.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 178500 which increased total open position to 521500
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 11, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 344050
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 13.9, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 327600
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 20.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -45150 which decreased total open position to 261800
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 20.9, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 308000
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 32.2, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 216650
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 27.1, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 56350 which increased total open position to 203350
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 33.25, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 147000
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 27.15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 92400
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 31.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 43050
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 27, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 12950
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 23, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 11550
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 31.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9450
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 32.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8050
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 35, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7000
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 56, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2800
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, 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 37.1, which was -85.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 122.55, 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 122.55, 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 122.55, 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 31 Jul M&M was trading at 2907.80. The strike last trading price was 122.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
| M&M 2950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 228.85 | 9.60 | 700 | 350 | 52,500 |
| 5 Sept | 2723.10 | 219.25 | 18.40 | 1,750 | 1,050 | 51,800 |
| 4 Sept | 2749.60 | 200.85 | 33.95 | 3,150 | 350 | 50,750 |
| 3 Sept | 2784.85 | 166.9 | -14.50 | 11,900 | 5,600 | 50,750 |
| 2 Sept | 2777.00 | 181.4 | 30.05 | 4,900 | -1,400 | 45,500 |
| 30 Aug | 2805.40 | 151.35 | -41.45 | 21,350 | 6,300 | 46,550 |
| 29 Aug | 2757.60 | 192.8 | 24.85 | 9,100 | 3,150 | 40,600 |
| 28 Aug | 2798.00 | 167.95 | -6.65 | 43,400 | 35,350 | 37,100 |
| 27 Aug | 2780.80 | 174.6 | -4.40 | 1,400 | 700 | 1,750 |
| 26 Aug | 2793.10 | 179 | 0.00 | 350 | 0 | 700 |
| 23 Aug | 2759.00 | 179 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 179 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 179 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 179 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2765.15 | 179 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 179 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 179 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 179 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 179 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2749.15 | 179 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2682.95 | 179 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 179 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 179 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 179 | 0.00 | 0 | 350 | 0 |
| 2 Aug | 2749.65 | 179 | 10.60 | 350 | 0 | 350 |
| 1 Aug | 2828.40 | 168.4 | -0.80 | 700 | 0 | 350 |
| 31 Jul | 2907.80 | 169.2 | 350 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 2950 expiring on 26SEP2024
Delta for 2950 PE is -
Historical price for 2950 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 228.85, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 52500
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 219.25, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 51800
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 200.85, which was 33.95 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 50750
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 166.9, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 50750
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 181.4, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 45500
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 151.35, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 46550
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 192.8, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 40600
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 167.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 35350 which increased total open position to 37100
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 174.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1750
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 179, 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 700
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 179, 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 179, 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 179, 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 20 Aug M&M was trading at 2771.30. The strike last trading price was 179, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 179, 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 179, 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 179, 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 179, 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 179, 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 179, 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 179, 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 179, 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 179, 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 179, 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 2 Aug M&M was trading at 2749.65. The strike last trading price was 179, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 168.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 169.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0