M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 3.35 | -0.30 | 2,54,800 | 24,500 | 2,56,200 | ||||
| 5 Sept | 2723.10 | 3.65 | -0.75 | 1,37,900 | 30,450 | 2,41,850 | ||||
| 4 Sept | 2749.60 | 4.4 | -2.10 | 2,45,700 | 22,400 | 2,11,750 | ||||
| 3 Sept | 2784.85 | 6.5 | -0.35 | 1,33,000 | -11,550 | 1,89,700 | ||||
| 2 Sept | 2777.00 | 6.85 | -3.55 | 2,86,650 | 29,400 | 2,00,550 | ||||
| 30 Aug | 2805.40 | 10.4 | -0.05 | 5,97,100 | 76,650 | 1,72,200 | ||||
| 29 Aug | 2757.60 | 10.45 | -1.05 | 1,31,250 | 10,500 | 95,200 | ||||
| 28 Aug | 2798.00 | 11.5 | 1.90 | 3,43,350 | 9,100 | 84,000 | ||||
| 27 Aug | 2780.80 | 9.6 | -0.50 | 68,950 | 1,750 | 75,250 | ||||
| 26 Aug | 2793.10 | 10.1 | 0.60 | 82,950 | 10,500 | 77,350 | ||||
| 23 Aug | 2759.00 | 9.5 | 0.60 | 72,100 | 19,600 | 66,500 | ||||
| 22 Aug | 2732.95 | 8.9 | -3.90 | 35,000 | 21,700 | 46,200 | ||||
| 21 Aug | 2769.40 | 12.8 | -0.60 | 5,250 | 1,050 | 24,850 | ||||
| 20 Aug | 2771.30 | 13.4 | -0.60 | 8,750 | 3,150 | 23,800 | ||||
| 19 Aug | 2765.15 | 14 | -8.25 | 28,000 | 10,150 | 19,950 | ||||
| 16 Aug | 2840.45 | 22.25 | 3.20 | 11,900 | 6,650 | 9,100 | ||||
| 14 Aug | 2745.25 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 19.05 | -2.30 | 1,050 | 350 | 2,800 | ||||
| 9 Aug | 2749.15 | 21.35 | -28.65 | 2,100 | 0 | 1,750 | ||||
| 7 Aug | 2680.85 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2678.95 | 50 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 50 | 0.00 | 0 | 350 | 0 | ||||
| 1 Aug | 2828.40 | 50 | -20.00 | 350 | 0 | 1,400 | ||||
| 31 Jul | 2907.80 | 70 | 70.00 | 2,100 | 1,400 | 1,400 | ||||
| 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 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 3.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 256200
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 241850
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 4.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 211750
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 189700
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 6.85, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 200550
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 10.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 76650 which increased total open position to 172200
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 10.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 95200
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 11.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 84000
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 9.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 75250
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 10.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 77350
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 9.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 66500
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 8.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 46200
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 12.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 24850
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 13.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 23800
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 14, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 19950
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 22.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 9100
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 19.05, 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 19.05, 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 19.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2800
On 9 Aug M&M was trading at 2749.15. The strike last trading price was 21.35, which was -28.65 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 50, 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 50, 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 50, 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 50, 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 1 Aug M&M was trading at 2828.40. The strike last trading price was 50, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 31 Jul M&M was trading at 2907.80. The strike last trading price was 70, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
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
| M&M 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 400 | 40.00 | 350 | 0 | 19,950 |
| 5 Sept | 2723.10 | 360 | 29.25 | 350 | 0 | 19,950 |
| 4 Sept | 2749.60 | 330.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2784.85 | 330.75 | 0.00 | 0 | 2,800 | 0 |
| 2 Sept | 2777.00 | 330.75 | 49.20 | 5,950 | 2,800 | 19,950 |
| 30 Aug | 2805.40 | 281.55 | -8.45 | 19,600 | 15,750 | 16,800 |
| 29 Aug | 2757.60 | 290 | 0.00 | 0 | 700 | 0 |
| 28 Aug | 2798.00 | 290 | -20.00 | 700 | 0 | 350 |
| 27 Aug | 2780.80 | 310 | 0.00 | 0 | 350 | 0 |
| 26 Aug | 2793.10 | 310 | 15.85 | 350 | 0 | 0 |
| 23 Aug | 2759.00 | 294.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 294.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 294.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 294.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2765.15 | 294.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 294.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 294.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 294.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 294.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2749.15 | 294.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 294.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 294.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 294.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 294.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 294.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2907.80 | 294.15 | 294.15 | 0 | 0 | 0 |
| 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 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 400, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19950
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 360, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19950
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 330.75, 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 Sept M&M was trading at 2784.85. The strike last trading price was 330.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 330.75, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 19950
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 281.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 16800
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 290, 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 28 Aug M&M was trading at 2798.00. The strike last trading price was 290, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 310, 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 26 Aug M&M was trading at 2793.10. The strike last trading price was 310, which was 15.85 higher 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, 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 294.15, which was 294.15 higher 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 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