M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
16 Sep 2024 04:11 PM IST
| M&M 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2757.40 | 1.65 | 0.00 | 29,400 | 6,300 | 36,400 | ||||
| 13 Sept | 2739.10 | 1.65 | -0.15 | 7,000 | -350 | 30,450 | ||||
| 12 Sept | 2740.90 | 1.8 | -0.05 | 14,000 | -1,400 | 30,450 | ||||
| 11 Sept | 2654.25 | 1.85 | 0.00 | 24,150 | -4,550 | 32,550 | ||||
| 10 Sept | 2690.00 | 1.85 | -0.50 | 15,750 | -4,200 | 37,100 | ||||
| 9 Sept | 2708.85 | 2.35 | -0.35 | 12,250 | 0 | 41,300 | ||||
| 6 Sept | 2698.10 | 2.7 | 0.15 | 26,250 | -8,050 | 41,300 | ||||
| 5 Sept | 2723.10 | 2.55 | -0.60 | 23,100 | 3,150 | 49,350 | ||||
| 4 Sept | 2749.60 | 3.15 | -1.50 | 91,700 | -1,750 | 46,550 | ||||
| 3 Sept | 2784.85 | 4.65 | -0.35 | 58,800 | 12,600 | 48,650 | ||||
| 2 Sept | 2777.00 | 5 | -2.50 | 71,400 | 3,500 | 37,100 | ||||
| 30 Aug | 2805.40 | 7.5 | -0.20 | 1,21,800 | 24,500 | 33,600 | ||||
| 29 Aug | 2757.60 | 7.7 | -0.30 | 18,200 | 4,550 | 9,800 | ||||
|
|
||||||||||
| 28 Aug | 2798.00 | 8 | -2.00 | 10,150 | 2,450 | 4,900 | ||||
| 27 Aug | 2780.80 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2793.10 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2759.00 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2732.95 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2769.40 | 10 | 0.00 | 0 | -350 | 0 | ||||
| 20 Aug | 2771.30 | 10 | -1.10 | 350 | 0 | 2,800 | ||||
| 19 Aug | 2765.15 | 11.1 | -7.30 | 3,850 | 1,050 | 3,850 | ||||
| 16 Aug | 2840.45 | 18.4 | -2.30 | 3,850 | 1,750 | 2,100 | ||||
| 14 Aug | 2745.25 | 20.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2718.05 | 20.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2717.65 | 20.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2680.85 | 20.7 | -43.20 | 350 | 0 | 0 | ||||
| 6 Aug | 2632.95 | 63.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2678.95 | 63.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2749.65 | 63.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2828.40 | 63.9 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 26SEP2024
Delta for 3150 CE is -
Historical price for 3150 CE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 36400
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 30450
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 30450
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 32550
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 37100
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41300
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 41300
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 2.55, 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 49350
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 3.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 46550
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 48650
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 37100
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 7.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 33600
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 7.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 9800
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4900
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 10, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 11.1, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3850
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 18.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2100
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 20.7, 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 20.7, 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 20.7, 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 20.7, which was -43.20 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 63.9, 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 63.9, 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 63.9, 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 63.9, 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 |
| 16 Sept | 2757.40 | 363.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2739.10 | 363.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2740.90 | 363.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2654.25 | 363.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2690.00 | 363.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2708.85 | 363.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2698.10 | 363.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2723.10 | 363.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2749.60 | 363.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2784.85 | 363.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2777.00 | 363.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2805.40 | 363.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2757.60 | 363.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2798.00 | 363.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2780.80 | 363.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2793.10 | 363.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2759.00 | 363.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 363.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 363.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 363.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2765.15 | 363.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 363.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 363.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 363.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 363.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 363.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 363.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 363.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 363.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 363.1 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 26SEP2024
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 363.1, 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 13 Sept M&M was trading at 2739.10. The strike last trading price was 363.1, 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 12 Sept M&M was trading at 2740.90. The strike last trading price was 363.1, 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 11 Sept M&M was trading at 2654.25. The strike last trading price was 363.1, 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 10 Sept M&M was trading at 2690.00. The strike last trading price was 363.1, 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 9 Sept M&M was trading at 2708.85. The strike last trading price was 363.1, 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 6 Sept M&M was trading at 2698.10. The strike last trading price was 363.1, 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 5 Sept M&M was trading at 2723.10. The strike last trading price was 363.1, 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 4 Sept M&M was trading at 2749.60. The strike last trading price was 363.1, 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 3 Sept M&M was trading at 2784.85. The strike last trading price was 363.1, 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 2 Sept M&M was trading at 2777.00. The strike last trading price was 363.1, 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 30 Aug M&M was trading at 2805.40. The strike last trading price was 363.1, 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 29 Aug M&M was trading at 2757.60. The strike last trading price was 363.1, 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 28 Aug M&M was trading at 2798.00. The strike last trading price was 363.1, 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 27 Aug M&M was trading at 2780.80. The strike last trading price was 363.1, 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 26 Aug M&M was trading at 2793.10. The strike last trading price was 363.1, 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 23 Aug M&M was trading at 2759.00. The strike last trading price was 363.1, 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 22 Aug M&M was trading at 2732.95. The strike last trading price was 363.1, 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 21 Aug M&M was trading at 2769.40. The strike last trading price was 363.1, 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 363.1, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 363.1, 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 16 Aug M&M was trading at 2840.45. The strike last trading price was 363.1, 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 14 Aug M&M was trading at 2745.25. The strike last trading price was 363.1, 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 13 Aug M&M was trading at 2718.05. The strike last trading price was 363.1, 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 12 Aug M&M was trading at 2717.65. The strike last trading price was 363.1, 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 7 Aug M&M was trading at 2680.85. The strike last trading price was 363.1, 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 6 Aug M&M was trading at 2632.95. The strike last trading price was 363.1, 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 5 Aug M&M was trading at 2678.95. The strike last trading price was 363.1, 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 2 Aug M&M was trading at 2749.65. The strike last trading price was 363.1, 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 1 Aug M&M was trading at 2828.40. The strike last trading price was 363.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0