M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.37
Theta: -0.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 2.8 | 0.2 | 44.17 | 402 | -94 | 609 | |||
| 9 Apr | 2523.10 | 2.65 | -0.55 | 46.59 | 536 | 29 | 712 | |||
| 8 Apr | 2523.65 | 3.35 | 0.1 | 47.36 | 400 | -20 | 685 | |||
| 7 Apr | 2491.25 | 3.45 | 0.4 | 47.54 | 707 | -172 | 712 | |||
| 4 Apr | 2596.55 | 3.1 | -0.7 | 35.82 | 834 | 147 | 926 | |||
| 3 Apr | 2611.45 | 3.85 | -1.55 | 35.13 | 424 | 119 | 772 | |||
| 2 Apr | 2637.55 | 5.45 | -0.55 | 35.07 | 352 | 23 | 654 | |||
| 1 Apr | 2637.90 | 6.1 | -3.2 | 34.91 | 779 | 31 | 632 | |||
| 28 Mar | 2665.80 | 9.35 | -6.7 | 33.67 | 1,314 | 192 | 601 | |||
| 27 Mar | 2733.00 | 16.1 | -3.7 | 32.12 | 812 | -76 | 402 | |||
| 26 Mar | 2742.25 | 19.95 | -0.95 | 33.02 | 535 | 76 | 475 | |||
| 25 Mar | 2736.00 | 20.7 | -5.4 | 33.76 | 532 | 98 | 399 | |||
| 24 Mar | 2774.70 | 25.8 | -1.3 | 31.72 | 646 | 193 | 301 | |||
| 21 Mar | 2801.85 | 25.65 | -8.2 | 29.20 | 107 | 62 | 108 | |||
| 20 Mar | 2828.10 | 33.85 | 5.25 | 27.58 | 58 | 31 | 45 | |||
|
|
||||||||||
| 19 Mar | 2789.10 | 28.2 | -1.55 | 29.48 | 2 | 0 | 15 | |||
| 18 Mar | 2791.40 | 29.7 | 9.7 | 29.20 | 17 | 12 | 14 | |||
| 17 Mar | 2705.15 | 20 | -40.05 | 31.27 | 2 | 0 | 0 | |||
| 13 Mar | 2643.50 | 60.05 | 0 | 9.35 | 0 | 0 | 0 | |||
| 12 Mar | 2653.30 | 60.05 | 0 | 9.11 | 0 | 0 | 0 | |||
| 11 Mar | 2645.60 | 60.05 | 0 | 8.82 | 0 | 0 | 0 | |||
| 10 Mar | 2702.60 | 60.05 | 0 | 7.74 | 0 | 0 | 0 | |||
| 7 Mar | 2727.85 | 60.05 | 0 | 6.81 | 0 | 0 | 0 | |||
| 6 Mar | 2742.40 | 60.05 | 0 | 6.67 | 0 | 0 | 0 | |||
| 5 Mar | 2726.60 | 60.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2613.35 | 60.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 2585.10 | 60.05 | 0 | 9.15 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 3050 expiring on 24APR2025
Delta for 3050 CE is 0.03
Historical price for 3050 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 2.8, which was 0.2 higher than the previous day. The implied volatity was 44.17, the open interest changed by -94 which decreased total open position to 609
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 46.59, the open interest changed by 29 which increased total open position to 712
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 3.35, which was 0.1 higher than the previous day. The implied volatity was 47.36, the open interest changed by -20 which decreased total open position to 685
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 3.45, which was 0.4 higher than the previous day. The implied volatity was 47.54, the open interest changed by -172 which decreased total open position to 712
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 3.1, which was -0.7 lower than the previous day. The implied volatity was 35.82, the open interest changed by 147 which increased total open position to 926
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 3.85, which was -1.55 lower than the previous day. The implied volatity was 35.13, the open interest changed by 119 which increased total open position to 772
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 35.07, the open interest changed by 23 which increased total open position to 654
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 6.1, which was -3.2 lower than the previous day. The implied volatity was 34.91, the open interest changed by 31 which increased total open position to 632
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 9.35, which was -6.7 lower than the previous day. The implied volatity was 33.67, the open interest changed by 192 which increased total open position to 601
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 16.1, which was -3.7 lower than the previous day. The implied volatity was 32.12, the open interest changed by -76 which decreased total open position to 402
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 19.95, which was -0.95 lower than the previous day. The implied volatity was 33.02, the open interest changed by 76 which increased total open position to 475
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 20.7, which was -5.4 lower than the previous day. The implied volatity was 33.76, the open interest changed by 98 which increased total open position to 399
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 25.8, which was -1.3 lower than the previous day. The implied volatity was 31.72, the open interest changed by 193 which increased total open position to 301
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 25.65, which was -8.2 lower than the previous day. The implied volatity was 29.20, the open interest changed by 62 which increased total open position to 108
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 33.85, which was 5.25 higher than the previous day. The implied volatity was 27.58, the open interest changed by 31 which increased total open position to 45
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 28.2, which was -1.55 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 15
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 29.7, which was 9.7 higher than the previous day. The implied volatity was 29.20, the open interest changed by 12 which increased total open position to 14
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 20, which was -40.05 lower than the previous day. The implied volatity was 31.27, 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 60.05, which was 0 lower than the previous day. The implied volatity was 9.35, 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 60.05, which was 0 lower than the previous day. The implied volatity was 9.11, 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 60.05, which was 0 lower than the previous day. The implied volatity was 8.82, 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 60.05, which was 0 lower than the previous day. The implied volatity was 7.74, 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 60.05, which was 0 lower than the previous day. The implied volatity was 6.81, 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 60.05, which was 0 lower than the previous day. The implied volatity was 6.67, 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 60.05, 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 60.05, 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 60.05, which was 0 lower than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 0
| M&M 24APR2025 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2580.35 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2523.10 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2523.65 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2491.25 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2596.55 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2611.45 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2637.55 | 319 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2637.90 | 319 | 0 | 0.00 | 0 | 22 | 0 |
| 28 Mar | 2665.80 | 319 | 0 | 0.00 | 0 | 22 | 0 |
| 27 Mar | 2733.00 | 319 | 19.85 | 37.72 | 29 | 23 | 43 |
| 26 Mar | 2742.25 | 298.15 | 114.7 | 29.79 | 17 | 16 | 21 |
| 25 Mar | 2736.00 | 183.45 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2774.70 | 183.45 | 0 | 0.00 | 0 | 3 | 0 |
| 21 Mar | 2801.85 | 183.45 | -58.05 | - | 3 | 1 | 3 |
| 20 Mar | 2828.10 | 241.5 | -108.6 | 34.56 | 2 | 1 | 1 |
| 19 Mar | 2789.10 | 350.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2791.40 | 350.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2705.15 | 350.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2643.50 | 350.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2653.30 | 350.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2645.60 | 350.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2702.60 | 350.1 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2727.85 | 350.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2742.40 | 350.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2726.60 | 350.1 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2613.35 | 350.1 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2585.10 | 350.1 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3050 expiring on 24APR2025
Delta for 3050 PE is 0.00
Historical price for 3050 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 319, 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 9 Apr M&M was trading at 2523.10. The strike last trading price was 319, 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 8 Apr M&M was trading at 2523.65. The strike last trading price was 319, 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 7 Apr M&M was trading at 2491.25. The strike last trading price was 319, 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 Apr M&M was trading at 2596.55. The strike last trading price was 319, 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 Apr M&M was trading at 2611.45. The strike last trading price was 319, 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 2 Apr M&M was trading at 2637.55. The strike last trading price was 319, 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 1 Apr M&M was trading at 2637.90. The strike last trading price was 319, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 319, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 319, which was 19.85 higher than the previous day. The implied volatity was 37.72, the open interest changed by 23 which increased total open position to 43
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 298.15, which was 114.7 higher than the previous day. The implied volatity was 29.79, the open interest changed by 16 which increased total open position to 21
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 183.45, 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 24 Mar M&M was trading at 2774.70. The strike last trading price was 183.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 183.45, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 241.5, which was -108.6 lower than the previous day. The implied volatity was 34.56, the open interest changed by 1 which increased total open position to 1
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 350.1, 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 18 Mar M&M was trading at 2791.40. The strike last trading price was 350.1, 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 17 Mar M&M was trading at 2705.15. The strike last trading price was 350.1, 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 350.1, 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 350.1, 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 350.1, 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 350.1, 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 350.1, 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 350.1, 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 350.1, 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 350.1, 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 350.1, 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
