M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
18 Oct 2024 10:22 AM IST
| M&M 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2959.90 | 13.05 | -2.65 | 5,27,450 | 25,550 | 9,85,250 | ||||
| 17 Oct | 2964.60 | 15.7 | -19.10 | 21,14,350 | 1,23,550 | 9,58,650 | ||||
| 16 Oct | 3068.00 | 34.8 | -38.50 | 27,51,700 | 10,150 | 8,34,750 | ||||
| 15 Oct | 3155.80 | 73.3 | -0.70 | 26,09,250 | 3,35,300 | 7,70,000 | ||||
| 14 Oct | 3154.90 | 74 | 4.85 | 11,91,750 | -42,700 | 4,35,400 | ||||
| 11 Oct | 3134.35 | 69.15 | -39.75 | 10,22,700 | 1,23,900 | 4,83,350 | ||||
| 10 Oct | 3194.30 | 108.9 | 20.90 | 9,78,950 | -79,450 | 3,62,250 | ||||
| 9 Oct | 3153.00 | 88 | -9.60 | 13,06,900 | 35,000 | 4,41,000 | ||||
| 8 Oct | 3165.85 | 97.6 | 40.75 | 39,96,300 | -57,050 | 4,06,000 | ||||
| 7 Oct | 3060.20 | 56.85 | 12.50 | 12,42,150 | -74,200 | 4,70,750 | ||||
| 4 Oct | 3017.45 | 44.35 | -52.50 | 22,87,950 | 1,97,050 | 5,44,600 | ||||
| 3 Oct | 3129.85 | 96.85 | -18.75 | 16,07,550 | 39,550 | 3,54,200 | ||||
| 1 Oct | 3165.50 | 115.6 | 25.60 | 23,55,850 | -38,850 | 3,15,000 | ||||
| 30 Sept | 3094.90 | 90 | -40.00 | 10,17,800 | 93,100 | 3,57,000 | ||||
| 27 Sept | 3183.65 | 130 | 7.00 | 5,79,600 | 29,750 | 2,69,500 | ||||
| 26 Sept | 3181.10 | 123 | 33.20 | 24,23,750 | -1,46,650 | 2,39,400 | ||||
|
|
||||||||||
| 25 Sept | 3091.05 | 89.8 | 9.05 | 15,59,250 | 2,95,400 | 3,61,200 | ||||
| 24 Sept | 3074.30 | 80.75 | 7.85 | 3,66,100 | 24,500 | 67,550 | ||||
| 23 Sept | 3049.80 | 72.9 | 23.60 | 1,50,500 | 41,300 | 41,300 | ||||
| 20 Sept | 2950.85 | 49.3 | 49.30 | 0 | 0 | 0 | ||||
| 19 Sept | 2797.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2808.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2787.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2757.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2740.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2654.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2690.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2698.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2805.40 | 0 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 31OCT2024
Delta for 3150 CE is -
Historical price for 3150 CE is as follows
On 18 Oct M&M was trading at 2959.90. The strike last trading price was 13.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 985250
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 15.7, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 123550 which increased total open position to 958650
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 34.8, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 834750
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 73.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 335300 which increased total open position to 770000
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 74, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -42700 which decreased total open position to 435400
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 69.15, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 123900 which increased total open position to 483350
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 108.9, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by -79450 which decreased total open position to 362250
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 88, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 441000
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 97.6, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by -57050 which decreased total open position to 406000
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 56.85, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -74200 which decreased total open position to 470750
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 44.35, which was -52.50 lower than the previous day. The implied volatity was -, the open interest changed by 197050 which increased total open position to 544600
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 96.85, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 354200
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 115.6, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by -38850 which decreased total open position to 315000
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 90, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 93100 which increased total open position to 357000
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 130, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 269500
On 26 Sept M&M was trading at 3181.10. The strike last trading price was 123, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by -146650 which decreased total open position to 239400
On 25 Sept M&M was trading at 3091.05. The strike last trading price was 89.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 295400 which increased total open position to 361200
On 24 Sept M&M was trading at 3074.30. The strike last trading price was 80.75, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 67550
On 23 Sept M&M was trading at 3049.80. The strike last trading price was 72.9, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 41300
On 20 Sept M&M was trading at 2950.85. The strike last trading price was 49.3, which was 49.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept M&M was trading at 2797.50. 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 18 Sept M&M was trading at 2808.20. 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 17 Sept M&M was trading at 2787.65. 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 16 Sept M&M was trading at 2757.40. 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 12 Sept M&M was trading at 2740.90. 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 11 Sept M&M was trading at 2654.25. 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 10 Sept M&M was trading at 2690.00. 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 6 Sept M&M was trading at 2698.10. 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 30 Aug M&M was trading at 2805.40. 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 3150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2959.90 | 198.9 | 12.90 | 22,050 | -700 | 2,69,150 |
| 17 Oct | 2964.60 | 186 | 82.20 | 1,51,200 | 12,250 | 2,71,600 |
| 16 Oct | 3068.00 | 103.8 | 44.15 | 5,61,050 | -23,450 | 2,59,000 |
| 15 Oct | 3155.80 | 59.65 | 5.15 | 9,42,550 | 38,500 | 3,44,400 |
| 14 Oct | 3154.90 | 54.5 | -14.75 | 8,27,750 | 16,100 | 3,09,750 |
| 11 Oct | 3134.35 | 69.25 | 23.50 | 11,88,950 | -24,500 | 2,93,650 |
| 10 Oct | 3194.30 | 45.75 | -19.75 | 9,90,850 | 58,450 | 3,20,600 |
| 9 Oct | 3153.00 | 65.5 | -2.50 | 11,00,400 | 46,900 | 2,63,550 |
| 8 Oct | 3165.85 | 68 | -60.25 | 9,55,850 | 25,200 | 2,32,050 |
| 7 Oct | 3060.20 | 128.25 | -29.00 | 1,65,550 | -16,450 | 2,17,350 |
| 4 Oct | 3017.45 | 157.25 | 67.75 | 7,56,350 | -10,850 | 2,33,800 |
| 3 Oct | 3129.85 | 89.5 | 18.40 | 14,94,500 | -41,650 | 2,55,500 |
| 1 Oct | 3165.50 | 71.1 | -32.50 | 12,42,150 | 33,250 | 2,97,500 |
| 30 Sept | 3094.90 | 103.6 | 35.10 | 11,36,100 | -29,050 | 2,64,950 |
| 27 Sept | 3183.65 | 68.5 | -13.00 | 10,02,400 | 65,450 | 2,94,700 |
| 26 Sept | 3181.10 | 81.5 | -37.50 | 8,13,750 | 1,62,400 | 2,30,650 |
| 25 Sept | 3091.05 | 119 | -12.20 | 2,71,950 | 63,700 | 68,250 |
| 24 Sept | 3074.30 | 131.2 | -271.20 | 16,450 | 4,900 | 4,900 |
| 23 Sept | 3049.80 | 402.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2950.85 | 402.4 | 402.40 | 0 | 0 | 0 |
| 19 Sept | 2797.50 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2808.20 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2787.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2757.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2740.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2654.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2690.00 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2698.10 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2805.40 | 0 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 31OCT2024
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 18 Oct M&M was trading at 2959.90. The strike last trading price was 198.9, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 269150
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 186, which was 82.20 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 271600
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 103.8, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by -23450 which decreased total open position to 259000
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 59.65, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 344400
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 54.5, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 309750
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 69.25, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 293650
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 45.75, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 58450 which increased total open position to 320600
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 65.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 263550
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 68, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 232050
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 128.25, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by -16450 which decreased total open position to 217350
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 157.25, which was 67.75 higher than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 233800
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 89.5, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by -41650 which decreased total open position to 255500
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 71.1, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 297500
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 103.6, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by -29050 which decreased total open position to 264950
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 68.5, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 294700
On 26 Sept M&M was trading at 3181.10. The strike last trading price was 81.5, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 162400 which increased total open position to 230650
On 25 Sept M&M was trading at 3091.05. The strike last trading price was 119, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 63700 which increased total open position to 68250
On 24 Sept M&M was trading at 3074.30. The strike last trading price was 131.2, which was -271.20 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 23 Sept M&M was trading at 3049.80. The strike last trading price was 402.4, 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 Sept M&M was trading at 2950.85. The strike last trading price was 402.4, which was 402.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept M&M was trading at 2797.50. 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 18 Sept M&M was trading at 2808.20. 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 17 Sept M&M was trading at 2787.65. 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 16 Sept M&M was trading at 2757.40. 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 12 Sept M&M was trading at 2740.90. 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 11 Sept M&M was trading at 2654.25. 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 10 Sept M&M was trading at 2690.00. 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 6 Sept M&M was trading at 2698.10. 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 30 Aug M&M was trading at 2805.40. 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
