M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 6 | -1.60 | 9,48,150 | 82,950 | 11,01,100 | ||||
| 5 Sept | 2723.10 | 7.6 | -1.75 | 4,42,050 | 44,800 | 10,18,500 | ||||
| 4 Sept | 2749.60 | 9.35 | -4.70 | 10,37,050 | 7,000 | 9,73,700 | ||||
| 3 Sept | 2784.85 | 14.05 | -0.40 | 8,50,150 | -46,200 | 9,68,800 | ||||
| 2 Sept | 2777.00 | 14.45 | -7.85 | 16,26,450 | 1,96,350 | 10,13,250 | ||||
| 30 Aug | 2805.40 | 22.3 | 2.75 | 21,33,600 | 41,300 | 8,18,300 | ||||
| 29 Aug | 2757.60 | 19.55 | -4.30 | 8,88,300 | 1,28,100 | 7,78,750 | ||||
| 28 Aug | 2798.00 | 23.85 | 4.25 | 13,31,400 | 2,63,900 | 6,48,900 | ||||
| 27 Aug | 2780.80 | 19.6 | -2.10 | 3,06,250 | 97,650 | 3,83,600 | ||||
| 26 Aug | 2793.10 | 21.7 | 3.20 | 2,88,400 | -14,000 | 2,86,300 | ||||
| 23 Aug | 2759.00 | 18.5 | 1.35 | 1,85,850 | -10,150 | 2,99,950 | ||||
| 22 Aug | 2732.95 | 17.15 | -4.85 | 1,75,350 | 84,700 | 3,10,100 | ||||
| 21 Aug | 2769.40 | 22 | -0.75 | 78,400 | -350 | 2,25,050 | ||||
| 20 Aug | 2771.30 | 22.75 | -2.25 | 1,41,400 | 36,400 | 2,23,650 | ||||
| 19 Aug | 2765.15 | 25 | -18.00 | 3,03,450 | 1,01,500 | 1,86,200 | ||||
| 16 Aug | 2840.45 | 43 | 13.75 | 1,56,100 | 17,500 | 84,000 | ||||
| 14 Aug | 2745.25 | 29.25 | 2.40 | 63,700 | 2,100 | 66,500 | ||||
| 13 Aug | 2718.05 | 26.85 | -0.30 | 23,800 | 5,600 | 64,050 | ||||
| 12 Aug | 2717.65 | 27.15 | -10.20 | 18,900 | 7,350 | 57,750 | ||||
| 9 Aug | 2749.15 | 37.35 | 11.35 | 24,500 | 4,550 | 50,400 | ||||
| 8 Aug | 2682.95 | 26 | -1.00 | 11,900 | 7,000 | 46,200 | ||||
| 7 Aug | 2680.85 | 27 | 2.10 | 12,600 | 4,900 | 38,850 | ||||
| 6 Aug | 2632.95 | 24.9 | -6.30 | 17,150 | 7,350 | 33,950 | ||||
| 5 Aug | 2678.95 | 31.2 | -13.60 | 20,300 | 3,150 | 26,950 | ||||
| 2 Aug | 2749.65 | 44.8 | -19.30 | 26,950 | 16,800 | 23,800 | ||||
| 1 Aug | 2828.40 | 64.1 | -36.90 | 19,250 | 4,200 | 6,650 | ||||
| 31 Jul | 2907.80 | 101 | -75.90 | 6,650 | 2,800 | 2,800 | ||||
| 25 Jul | 2811.40 | 176.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2805.50 | 176.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2821.35 | 176.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Jul | 2804.75 | 176.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2925.50 | 176.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2851.35 | 176.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2880.60 | 176.9 | 176.90 | 0 | 0 | 0 | ||||
| 4 Jul | 2902.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2877.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2865.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2875.85 | 0 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 82950 which increased total open position to 1101100
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 7.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 1018500
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 9.35, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 973700
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 14.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 968800
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 14.45, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 196350 which increased total open position to 1013250
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 22.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 818300
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 19.55, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 778750
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 23.85, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 263900 which increased total open position to 648900
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 19.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 97650 which increased total open position to 383600
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 21.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 286300
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 18.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 299950
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 17.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 310100
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 22, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 225050
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 22.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 223650
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 25, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 101500 which increased total open position to 186200
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 43, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 84000
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 29.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 66500
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 26.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 64050
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 27.15, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 57750
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 37.35, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 50400
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 26, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 46200
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 27, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 38850
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 24.9, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 33950
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 31.2, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 26950
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 44.8, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 23800
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 64.1, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6650
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 101, which was -75.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 25 Jul M&M was trading at 2811.40. The strike last trading price was 176.9, 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 24 Jul M&M was trading at 2805.50. The strike last trading price was 176.9, 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 23 Jul M&M was trading at 2821.35. The strike last trading price was 176.9, 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 Jul M&M was trading at 2804.75. The strike last trading price was 176.9, 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 Jul M&M was trading at 2925.50. The strike last trading price was 176.9, 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 Jul M&M was trading at 2851.35. The strike last trading price was 176.9, 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 Jul M&M was trading at 2880.60. The strike last trading price was 176.9, which was 176.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul M&M was trading at 2902.80. The strike last trading price was 0, 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 3 Jul M&M was trading at 2877.95. The strike last trading price was 0, 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 Jul M&M was trading at 2865.15. The strike last trading price was 0, 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 Jul M&M was trading at 2875.85. The strike last trading price was 0, 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 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 252 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2723.10 | 252 | 5.05 | 1,050 | 0 | 1,31,250 |
| 4 Sept | 2749.60 | 246.95 | 34.80 | 7,350 | 3,850 | 1,31,250 |
| 3 Sept | 2784.85 | 212.15 | -14.50 | 8,400 | 5,600 | 1,26,700 |
| 2 Sept | 2777.00 | 226.65 | 29.10 | 33,600 | 19,250 | 1,20,400 |
| 30 Aug | 2805.40 | 197.55 | -36.75 | 25,200 | 10,500 | 99,750 |
| 29 Aug | 2757.60 | 234.3 | 26.85 | 54,250 | 11,900 | 88,550 |
| 28 Aug | 2798.00 | 207.45 | -10.85 | 78,750 | 54,600 | 76,650 |
| 27 Aug | 2780.80 | 218.3 | 9.80 | 3,850 | 700 | 22,050 |
| 26 Aug | 2793.10 | 208.5 | -26.50 | 3,850 | 2,800 | 21,000 |
| 23 Aug | 2759.00 | 235 | -26.00 | 3,500 | 2,800 | 17,500 |
| 22 Aug | 2732.95 | 261 | 27.00 | 6,300 | 3,850 | 14,350 |
| 21 Aug | 2769.40 | 234 | -6.00 | 5,250 | 3,850 | 9,800 |
| 20 Aug | 2771.30 | 240 | 12.00 | 4,550 | 3,850 | 5,600 |
| 19 Aug | 2765.15 | 228 | 31.00 | 1,050 | 0 | 1,400 |
| 16 Aug | 2840.45 | 197 | -106.45 | 1,400 | 700 | 1,400 |
| 14 Aug | 2745.25 | 303.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 303.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 303.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2749.15 | 303.45 | 0.00 | 0 | -1,050 | 0 |
| 8 Aug | 2682.95 | 303.45 | -11.55 | 1,050 | 0 | 1,750 |
| 7 Aug | 2680.85 | 315 | -11.00 | 700 | -350 | 1,750 |
| 6 Aug | 2632.95 | 326 | 6.00 | 1,750 | 1,050 | 1,750 |
| 5 Aug | 2678.95 | 320 | 120.00 | 350 | 0 | 350 |
| 2 Aug | 2749.65 | 200 | 0.00 | 0 | -350 | 0 |
| 1 Aug | 2828.40 | 200 | 27.15 | 1,050 | 0 | 700 |
| 31 Jul | 2907.80 | 172.85 | -102.15 | 350 | 0 | 350 |
| 25 Jul | 2811.40 | 275 | 0.00 | 350 | 0 | 350 |
| 24 Jul | 2805.50 | 275 | 0.00 | 350 | 0 | 350 |
| 23 Jul | 2821.35 | 275 | 0.00 | 350 | 0 | 350 |
| 22 Jul | 2804.75 | 275 | 275.00 | 350 | 350 | 350 |
| 9 Jul | 2925.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2851.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2880.60 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2902.80 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2877.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2865.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2875.85 | 0 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 252, 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 Sept M&M was trading at 2723.10. The strike last trading price was 252, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131250
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 246.95, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 131250
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 212.15, 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 126700
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 226.65, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 120400
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 197.55, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 99750
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 234.3, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 88550
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 207.45, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 76650
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 218.3, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 22050
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 208.5, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 21000
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 235, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 17500
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 261, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 14350
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 234, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 9800
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 240, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 5600
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 228, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 197, which was -106.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 303.45, 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 303.45, 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 303.45, 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 303.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 0
On 8 Aug M&M was trading at 2682.95. The strike last trading price was 303.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 315, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 1750
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 326, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1750
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 320, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 200, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 200, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 172.85, which was -102.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 25 Jul M&M was trading at 2811.40. The strike last trading price was 275, 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 350
On 24 Jul M&M was trading at 2805.50. The strike last trading price was 275, 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 350
On 23 Jul M&M was trading at 2821.35. The strike last trading price was 275, 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 350
On 22 Jul M&M was trading at 2804.75. The strike last trading price was 275, which was 275.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 9 Jul M&M was trading at 2925.50. The strike last trading price was 0, 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 Jul M&M was trading at 2851.35. The strike last trading price was 0, 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 Jul M&M was trading at 2880.60. The strike last trading price was 0, 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 Jul M&M was trading at 2902.80. The strike last trading price was 0, 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 3 Jul M&M was trading at 2877.95. The strike last trading price was 0, 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 Jul M&M was trading at 2865.15. The strike last trading price was 0, 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 Jul M&M was trading at 2875.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0