M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.24
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 1.65 | 0.25 | 47.44 | 80 | 12 | 631 | |||
| 9 Apr | 2523.10 | 1.25 | -0.9 | 47.71 | 32 | 2 | 619 | |||
| 8 Apr | 2523.65 | 2.15 | -0.1 | 50.33 | 50 | -9 | 617 | |||
| 7 Apr | 2491.25 | 2.4 | 0.6 | 50.92 | 324 | 15 | 625 | |||
| 4 Apr | 2596.55 | 1.8 | -0.3 | 38.39 | 172 | 2 | 616 | |||
| 3 Apr | 2611.45 | 2.05 | -0.6 | 37.08 | 222 | -35 | 618 | |||
| 2 Apr | 2637.55 | 2.65 | -0.4 | 36.27 | 344 | 161 | 652 | |||
| 1 Apr | 2637.90 | 3.1 | -1.85 | 36.23 | 540 | 81 | 490 | |||
| 28 Mar | 2665.80 | 5 | -3.4 | 34.88 | 674 | 161 | 409 | |||
| 27 Mar | 2733.00 | 8.4 | -2.3 | 32.95 | 254 | 83 | 247 | |||
| 26 Mar | 2742.25 | 10.8 | -0.65 | 33.76 | 373 | 77 | 163 | |||
| 25 Mar | 2736.00 | 11.35 | -3.15 | 34.38 | 222 | 38 | 87 | |||
| 24 Mar | 2774.70 | 14.65 | -3.05 | 32.68 | 144 | 30 | 48 | |||
| 21 Mar | 2801.85 | 17.7 | -23.5 | 32.05 | 28 | 18 | 18 | |||
| 20 Mar | 2828.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2789.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2791.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2705.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 2643.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2653.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2645.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2702.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 24APR2025
Delta for 3150 CE is 0.02
Historical price for 3150 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 47.44, the open interest changed by 12 which increased total open position to 631
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 1.25, which was -0.9 lower than the previous day. The implied volatity was 47.71, the open interest changed by 2 which increased total open position to 619
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 2.15, which was -0.1 lower than the previous day. The implied volatity was 50.33, the open interest changed by -9 which decreased total open position to 617
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 50.92, the open interest changed by 15 which increased total open position to 625
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 38.39, the open interest changed by 2 which increased total open position to 616
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 37.08, the open interest changed by -35 which decreased total open position to 618
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 36.27, the open interest changed by 161 which increased total open position to 652
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 3.1, which was -1.85 lower than the previous day. The implied volatity was 36.23, the open interest changed by 81 which increased total open position to 490
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 5, which was -3.4 lower than the previous day. The implied volatity was 34.88, the open interest changed by 161 which increased total open position to 409
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 8.4, which was -2.3 lower than the previous day. The implied volatity was 32.95, the open interest changed by 83 which increased total open position to 247
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 10.8, which was -0.65 lower than the previous day. The implied volatity was 33.76, the open interest changed by 77 which increased total open position to 163
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 11.35, which was -3.15 lower than the previous day. The implied volatity was 34.38, the open interest changed by 38 which increased total open position to 87
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 14.65, which was -3.05 lower than the previous day. The implied volatity was 32.68, the open interest changed by 30 which increased total open position to 48
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 17.7, which was -23.5 lower than the previous day. The implied volatity was 32.05, the open interest changed by 18 which increased total open position to 18
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 0, 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 19 Mar M&M was trading at 2789.10. The strike last trading price was 0, 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 18 Mar M&M was trading at 2791.40. The strike last trading price was 0, 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 17 Mar M&M was trading at 2705.15. The strike last trading price was 0, 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 13 Mar M&M was trading at 2643.50. The strike last trading price was 0, 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 12 Mar M&M was trading at 2653.30. The strike last trading price was 0, 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 11 Mar M&M was trading at 2645.60. The strike last trading price was 0, 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 10 Mar M&M was trading at 2702.60. The strike last trading price was 0, 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
| M&M 24APR2025 3150 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 | 462.7 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2523.10 | 462.7 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2523.65 | 462.7 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2491.25 | 462.7 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2596.55 | 462.7 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2611.45 | 462.7 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2637.55 | 462.7 | 0 | 0.00 | 0 | -1 | 0 |
| 1 Apr | 2637.90 | 462.7 | -7.8 | - | 1 | 5 | 36 |
| 28 Mar | 2665.80 | 471.75 | 71.75 | 36.30 | 43 | 30 | 31 |
| 27 Mar | 2733.00 | 400 | -30.15 | 32.65 | 1 | 0 | 0 |
| 26 Mar | 2742.25 | 430.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2736.00 | 430.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2774.70 | 430.15 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2801.85 | 430.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2828.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2789.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2791.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2705.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2643.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2653.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2645.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2702.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 24APR2025
Delta for 3150 PE is 0.00
Historical price for 3150 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 462.7, 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 462.7, 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 462.7, 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 462.7, 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 462.7, 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 462.7, 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 462.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 462.7, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 36
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 471.75, which was 71.75 higher than the previous day. The implied volatity was 36.30, the open interest changed by 30 which increased total open position to 31
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 400, which was -30.15 lower than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 0
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 430.15, 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 25 Mar M&M was trading at 2736.00. The strike last trading price was 430.15, 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 24 Mar M&M was trading at 2774.70. The strike last trading price was 430.15, 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 21 Mar M&M was trading at 2801.85. The strike last trading price was 430.15, 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 20 Mar M&M was trading at 2828.10. The strike last trading price was 0, 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 19 Mar M&M was trading at 2789.10. The strike last trading price was 0, 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 18 Mar M&M was trading at 2791.40. The strike last trading price was 0, 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 17 Mar M&M was trading at 2705.15. The strike last trading price was 0, 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 13 Mar M&M was trading at 2643.50. The strike last trading price was 0, 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 12 Mar M&M was trading at 2653.30. The strike last trading price was 0, 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 11 Mar M&M was trading at 2645.60. The strike last trading price was 0, 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 10 Mar M&M was trading at 2702.60. The strike last trading price was 0, 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
