M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 4.3 | -0.75 | 2,71,250 | 24,850 | 1,36,850 | ||||
| 5 Sept | 2723.10 | 5.05 | -1.10 | 1,16,900 | 5,600 | 1,13,750 | ||||
| 4 Sept | 2749.60 | 6.15 | -3.15 | 1,44,900 | 4,200 | 1,08,850 | ||||
| 3 Sept | 2784.85 | 9.3 | -0.40 | 2,94,000 | 4,200 | 1,04,300 | ||||
| 2 Sept | 2777.00 | 9.7 | -5.50 | 2,82,800 | 23,800 | 99,400 | ||||
| 30 Aug | 2805.40 | 15.2 | 1.20 | 3,19,200 | 18,900 | 75,600 | ||||
| 29 Aug | 2757.60 | 14 | -2.45 | 85,400 | 17,150 | 56,700 | ||||
| 28 Aug | 2798.00 | 16.45 | 2.60 | 61,950 | 23,450 | 38,850 | ||||
|
|
||||||||||
| 27 Aug | 2780.80 | 13.85 | -2.10 | 5,600 | 2,100 | 14,700 | ||||
| 26 Aug | 2793.10 | 15.95 | 1.95 | 16,800 | 9,450 | 11,900 | ||||
| 23 Aug | 2759.00 | 14 | 1.60 | 1,750 | 0 | 2,450 | ||||
| 22 Aug | 2732.95 | 12.4 | -53.70 | 2,100 | 1,400 | 2,100 | ||||
| 21 Aug | 2769.40 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2771.30 | 66.1 | 0.00 | 0 | 700 | 0 | ||||
| 19 Aug | 2765.15 | 66.1 | -23.10 | 700 | 0 | 0 | ||||
| 16 Aug | 2840.45 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2745.25 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2749.15 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2678.95 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 89.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2907.80 | 89.2 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 3050 expiring on 26SEP2024
Delta for 3050 CE is -
Historical price for 3050 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 136850
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 5.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 113750
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 6.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 108850
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 9.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 104300
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 9.7, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 99400
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 15.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 75600
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 14, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 56700
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 16.45, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 38850
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 13.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14700
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 15.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 11900
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 14, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 12.4, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2100
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 66.1, 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 20 Aug M&M was trading at 2771.30. The strike last trading price was 66.1, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 66.1, which was -23.10 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, 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 89.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&M 3050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 348 | 45.15 | 2,100 | 350 | 5,950 |
| 5 Sept | 2723.10 | 302.85 | 48.05 | 350 | 0 | 5,250 |
| 4 Sept | 2749.60 | 254.8 | 0.00 | 0 | 350 | 0 |
| 3 Sept | 2784.85 | 254.8 | -19.80 | 1,050 | 350 | 5,250 |
| 2 Sept | 2777.00 | 274.6 | -10.65 | 350 | 0 | 5,250 |
| 30 Aug | 2805.40 | 285.25 | 0.00 | 0 | 1,750 | 0 |
| 29 Aug | 2757.60 | 285.25 | 38.00 | 2,800 | 1,400 | 4,900 |
| 28 Aug | 2798.00 | 247.25 | -42.40 | 3,500 | 3,150 | 3,150 |
| 27 Aug | 2780.80 | 289.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2793.10 | 289.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2759.00 | 289.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 289.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 289.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 289.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2765.15 | 289.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 289.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 289.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 289.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 289.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2749.15 | 289.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 289.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 289.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 289.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 289.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 289.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2907.80 | 289.65 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3050 expiring on 26SEP2024
Delta for 3050 PE is -
Historical price for 3050 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 348, which was 45.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5950
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 302.85, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 254.8, 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 3 Sept M&M was trading at 2784.85. The strike last trading price was 254.8, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5250
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 274.6, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 285.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 285.25, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4900
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 247.25, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 289.65, 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 Aug M&M was trading at 2793.10. The strike last trading price was 289.65, 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 Aug M&M was trading at 2759.00. The strike last trading price was 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, 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 289.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0