M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.55
Theta: -0.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 4.5 | 0.05 | 39.83 | 798 | 58 | 1,056 | |||
| 9 Apr | 2523.10 | 4.55 | -0.75 | 43.65 | 710 | 50 | 1,003 | |||
| 8 Apr | 2523.65 | 5.5 | 0.3 | 44.37 | 752 | -23 | 956 | |||
| 7 Apr | 2491.25 | 5.8 | 0.25 | 45.02 | 1,141 | 54 | 983 | |||
| 4 Apr | 2596.55 | 5.85 | -1.35 | 33.47 | 1,027 | 106 | 938 | |||
| 3 Apr | 2611.45 | 7.3 | -3 | 32.95 | 576 | 11 | 833 | |||
|
|
||||||||||
| 2 Apr | 2637.55 | 10.55 | -1.35 | 33.36 | 723 | 85 | 822 | |||
| 1 Apr | 2637.90 | 11.95 | -5.95 | 33.51 | 2,060 | -50 | 733 | |||
| 28 Mar | 2665.80 | 17.85 | -12.65 | 32.69 | 2,318 | 416 | 783 | |||
| 27 Mar | 2733.00 | 30.5 | -5.9 | 31.49 | 779 | 21 | 366 | |||
| 26 Mar | 2742.25 | 36.75 | -0.75 | 32.66 | 678 | -14 | 345 | |||
| 25 Mar | 2736.00 | 37 | -9.6 | 33.30 | 749 | 174 | 358 | |||
| 24 Mar | 2774.70 | 47.45 | -2.55 | 31.80 | 899 | 98 | 184 | |||
| 21 Mar | 2801.85 | 46.15 | -15.45 | 28.66 | 186 | 59 | 87 | |||
| 20 Mar | 2828.10 | 61.6 | 11.15 | 27.36 | 53 | 17 | 28 | |||
| 19 Mar | 2789.10 | 49.05 | -2.9 | 28.86 | 15 | 6 | 12 | |||
| 18 Mar | 2791.40 | 51.95 | -33.3 | 29.31 | 7 | 5 | 5 | |||
| 17 Mar | 2705.15 | 85.25 | 0 | 6.06 | 0 | 0 | 0 | |||
| 13 Mar | 2643.50 | 85.25 | 0 | 7.32 | 0 | 0 | 0 | |||
| 12 Mar | 2653.30 | 85.25 | 0 | 6.97 | 0 | 0 | 0 | |||
| 11 Mar | 2645.60 | 85.25 | 0 | 6.68 | 0 | 0 | 0 | |||
| 10 Mar | 2702.60 | 85.25 | 0 | 5.54 | 0 | 0 | 0 | |||
| 7 Mar | 2727.85 | 85.25 | 0 | 4.63 | 0 | 0 | 0 | |||
| 6 Mar | 2742.40 | 85.25 | 0 | 4.39 | 0 | 0 | 0 | |||
| 5 Mar | 2726.60 | 85.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2613.35 | 85.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 2611.90 | 85.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 2585.10 | 85.25 | 0 | 7.27 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 2950 expiring on 24APR2025
Delta for 2950 CE is 0.06
Historical price for 2950 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 4.5, which was 0.05 higher than the previous day. The implied volatity was 39.83, the open interest changed by 58 which increased total open position to 1056
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was 43.65, the open interest changed by 50 which increased total open position to 1003
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 5.5, which was 0.3 higher than the previous day. The implied volatity was 44.37, the open interest changed by -23 which decreased total open position to 956
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 5.8, which was 0.25 higher than the previous day. The implied volatity was 45.02, the open interest changed by 54 which increased total open position to 983
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was 33.47, the open interest changed by 106 which increased total open position to 938
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 7.3, which was -3 lower than the previous day. The implied volatity was 32.95, the open interest changed by 11 which increased total open position to 833
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 10.55, which was -1.35 lower than the previous day. The implied volatity was 33.36, the open interest changed by 85 which increased total open position to 822
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 11.95, which was -5.95 lower than the previous day. The implied volatity was 33.51, the open interest changed by -50 which decreased total open position to 733
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 17.85, which was -12.65 lower than the previous day. The implied volatity was 32.69, the open interest changed by 416 which increased total open position to 783
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 30.5, which was -5.9 lower than the previous day. The implied volatity was 31.49, the open interest changed by 21 which increased total open position to 366
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 36.75, which was -0.75 lower than the previous day. The implied volatity was 32.66, the open interest changed by -14 which decreased total open position to 345
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 37, which was -9.6 lower than the previous day. The implied volatity was 33.30, the open interest changed by 174 which increased total open position to 358
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 47.45, which was -2.55 lower than the previous day. The implied volatity was 31.80, the open interest changed by 98 which increased total open position to 184
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 46.15, which was -15.45 lower than the previous day. The implied volatity was 28.66, the open interest changed by 59 which increased total open position to 87
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 61.6, which was 11.15 higher than the previous day. The implied volatity was 27.36, the open interest changed by 17 which increased total open position to 28
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 49.05, which was -2.9 lower than the previous day. The implied volatity was 28.86, the open interest changed by 6 which increased total open position to 12
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 51.95, which was -33.3 lower than the previous day. The implied volatity was 29.31, the open interest changed by 5 which increased total open position to 5
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 85.25, which was 0 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 4 Mar M&M was trading at 2613.35. The strike last trading price was 85.25, which was 0 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 3 Mar M&M was trading at 2611.90. The strike last trading price was 85.25, which was 0 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 28 Feb M&M was trading at 2585.10. The strike last trading price was 85.25, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
| M&M 24APR2025 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 1.38
Theta: -3.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2580.35 | 376.45 | -28.7 | 71.98 | 10 | -8 | 168 |
| 9 Apr | 2523.10 | 405.15 | -17.7 | - | 1 | 0 | 176 |
| 8 Apr | 2523.65 | 422.85 | 46.5 | 51.39 | 13 | -1 | 177 |
| 7 Apr | 2491.25 | 376.35 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 2596.55 | 376.35 | 41.85 | 60.97 | 2 | 0 | 179 |
| 3 Apr | 2611.45 | 333 | 29.05 | 41.25 | 21 | 9 | 180 |
| 2 Apr | 2637.55 | 303.95 | -1 | 32.56 | 4 | 1 | 170 |
| 1 Apr | 2637.90 | 304 | 15.05 | 33.95 | 115 | 20 | 168 |
| 28 Mar | 2665.80 | 288.95 | 51.4 | 34.96 | 45 | 23 | 148 |
| 27 Mar | 2733.00 | 237.55 | 19.55 | 37.14 | 10 | 5 | 124 |
| 26 Mar | 2742.25 | 216.1 | -11.2 | 30.50 | 123 | 77 | 120 |
| 25 Mar | 2736.00 | 227.3 | 25.65 | 31.23 | 10 | 5 | 42 |
| 24 Mar | 2774.70 | 201.65 | 27.15 | 33.95 | 47 | 31 | 36 |
| 21 Mar | 2801.85 | 174.5 | -5.45 | 26.25 | 1 | 0 | 4 |
| 20 Mar | 2828.10 | 179.95 | 0 | 0.00 | 0 | 2 | 0 |
| 19 Mar | 2789.10 | 179.95 | -10.05 | 27.50 | 2 | 0 | 2 |
| 18 Mar | 2791.40 | 190 | -86.45 | 31.22 | 2 | 1 | 1 |
| 17 Mar | 2705.15 | 276.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2643.50 | 276.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2653.30 | 276.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2645.60 | 276.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2702.60 | 276.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2727.85 | 276.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2742.40 | 276.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2726.60 | 276.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2613.35 | 276.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2611.90 | 276.45 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2585.10 | 276.45 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2950 expiring on 24APR2025
Delta for 2950 PE is -0.80
Historical price for 2950 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 376.45, which was -28.7 lower than the previous day. The implied volatity was 71.98, the open interest changed by -8 which decreased total open position to 168
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 405.15, which was -17.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 422.85, which was 46.5 higher than the previous day. The implied volatity was 51.39, the open interest changed by -1 which decreased total open position to 177
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 376.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 376.35, which was 41.85 higher than the previous day. The implied volatity was 60.97, the open interest changed by 0 which decreased total open position to 179
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 333, which was 29.05 higher than the previous day. The implied volatity was 41.25, the open interest changed by 9 which increased total open position to 180
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 303.95, which was -1 lower than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 170
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 304, which was 15.05 higher than the previous day. The implied volatity was 33.95, the open interest changed by 20 which increased total open position to 168
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 288.95, which was 51.4 higher than the previous day. The implied volatity was 34.96, the open interest changed by 23 which increased total open position to 148
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 237.55, which was 19.55 higher than the previous day. The implied volatity was 37.14, the open interest changed by 5 which increased total open position to 124
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 216.1, which was -11.2 lower than the previous day. The implied volatity was 30.50, the open interest changed by 77 which increased total open position to 120
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 227.3, which was 25.65 higher than the previous day. The implied volatity was 31.23, the open interest changed by 5 which increased total open position to 42
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 201.65, which was 27.15 higher than the previous day. The implied volatity was 33.95, the open interest changed by 31 which increased total open position to 36
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 174.5, which was -5.45 lower than the previous day. The implied volatity was 26.25, the open interest changed by 0 which decreased total open position to 4
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 179.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 179.95, which was -10.05 lower than the previous day. The implied volatity was 27.50, the open interest changed by 0 which decreased total open position to 2
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 190, which was -86.45 lower than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 1
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar M&M was trading at 2727.85. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 2742.40. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar M&M was trading at 2726.60. The strike last trading price was 276.45, which was 0 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 4 Mar M&M was trading at 2613.35. The strike last trading price was 276.45, which was 0 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 3 Mar M&M was trading at 2611.90. The strike last trading price was 276.45, which was 0 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 28 Feb M&M was trading at 2585.10. The strike last trading price was 276.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
