M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
21 Nov 2024 04:11 PM IST
| M&M 28NOV2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.56
Theta: -1.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2936.25 | 4.6 | -1.80 | 35.33 | 1,604.5 | -157.5 | 678.5 | |||
| 20 Nov | 2948.95 | 6.4 | 0.00 | 32.26 | 4,069.5 | 224.5 | 837.5 | |||
| 19 Nov | 2948.95 | 6.4 | 2.60 | 32.26 | 4,069.5 | 226 | 837.5 | |||
| 18 Nov | 2846.90 | 3.8 | -0.15 | 36.27 | 589.5 | 13.5 | 609.5 | |||
| 14 Nov | 2807.20 | 3.95 | -0.55 | 33.18 | 609.5 | -31 | 597 | |||
| 13 Nov | 2798.95 | 4.5 | -2.90 | 34.53 | 1,209 | 14.5 | 626.5 | |||
| 12 Nov | 2898.55 | 7.4 | -3.90 | 29.42 | 743.5 | -2.5 | 631.5 | |||
| 11 Nov | 2930.60 | 11.3 | -6.25 | 28.43 | 1,783 | -16 | 637 | |||
| 8 Nov | 2974.90 | 17.55 | -0.55 | 25.95 | 2,659.5 | 4.5 | 666 | |||
| 7 Nov | 2891.35 | 18.1 | -5.75 | 31.38 | 2,711.5 | 275 | 661.5 | |||
| 6 Nov | 2934.55 | 23.85 | -6.25 | 32.49 | 1,062.5 | 27.5 | 375.5 | |||
| 5 Nov | 2899.45 | 30.1 | -5.00 | 36.97 | 671 | -16 | 349 | |||
| 4 Nov | 2883.95 | 35.1 | 6.10 | 39.63 | 1,539 | 136.5 | 367.5 | |||
| 1 Nov | 2817.65 | 29 | 8.35 | 39.24 | 290 | -20.5 | 230.5 | |||
| 31 Oct | 2728.55 | 20.65 | 7.30 | - | 596 | 69 | 251 | |||
| 30 Oct | 2707.70 | 13.35 | -2.50 | - | 237 | 58 | 182 | |||
| 29 Oct | 2746.90 | 15.85 | -3.75 | - | 92 | 5 | 121 | |||
| 28 Oct | 2781.00 | 19.6 | 2.60 | - | 206 | 82 | 116 | |||
| 25 Oct | 2720.85 | 17 | -8.30 | - | 50 | 10 | 34 | |||
| 24 Oct | 2826.35 | 25.3 | -0.70 | - | 1 | 0 | 23 | |||
| 23 Oct | 2793.50 | 26 | -194.45 | - | 48 | 22 | 22 | |||
| 22 Oct | 2887.20 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2998.20 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2964.25 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2964.60 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3155.80 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3154.90 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 3134.35 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3194.30 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.00 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3165.85 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3060.20 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3017.45 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3129.85 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3165.50 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3094.90 | 220.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3183.65 | 220.45 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 28NOV2024
Delta for 3150 CE is 0.07
Historical price for 3150 CE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 4.6, which was -1.80 lower than the previous day. The implied volatity was 35.33, the open interest changed by -315 which decreased total open position to 1357
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 32.26, the open interest changed by 449 which increased total open position to 1675
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 6.4, which was 2.60 higher than the previous day. The implied volatity was 32.26, the open interest changed by 452 which increased total open position to 1675
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 36.27, the open interest changed by 27 which increased total open position to 1219
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 33.18, the open interest changed by -62 which decreased total open position to 1194
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 4.5, which was -2.90 lower than the previous day. The implied volatity was 34.53, the open interest changed by 29 which increased total open position to 1253
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 7.4, which was -3.90 lower than the previous day. The implied volatity was 29.42, the open interest changed by -5 which decreased total open position to 1263
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 11.3, which was -6.25 lower than the previous day. The implied volatity was 28.43, the open interest changed by -32 which decreased total open position to 1274
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 17.55, which was -0.55 lower than the previous day. The implied volatity was 25.95, the open interest changed by 9 which increased total open position to 1332
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 18.1, which was -5.75 lower than the previous day. The implied volatity was 31.38, the open interest changed by 550 which increased total open position to 1323
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 23.85, which was -6.25 lower than the previous day. The implied volatity was 32.49, the open interest changed by 55 which increased total open position to 751
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 30.1, which was -5.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by -32 which decreased total open position to 698
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 35.1, which was 6.10 higher than the previous day. The implied volatity was 39.63, the open interest changed by 273 which increased total open position to 735
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 29, which was 8.35 higher than the previous day. The implied volatity was 39.24, the open interest changed by -41 which decreased total open position to 461
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 20.65, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&M was trading at 2707.70. The strike last trading price was 13.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct M&M was trading at 2746.90. The strike last trading price was 15.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&M was trading at 2781.00. The strike last trading price was 19.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct M&M was trading at 2720.85. The strike last trading price was 17, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&M was trading at 2826.35. The strike last trading price was 25.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct M&M was trading at 2793.50. The strike last trading price was 26, which was -194.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct M&M was trading at 2887.20. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct M&M was trading at 2998.20. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct M&M was trading at 2964.25. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 220.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 220.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| M&M 28NOV2024 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2936.25 | 216.25 | 1.25 | - | 54.5 | -11 | 36 |
| 20 Nov | 2948.95 | 215 | 0.00 | 34.76 | 42.5 | -21 | 47.5 |
| 19 Nov | 2948.95 | 215 | -133.00 | 34.76 | 42.5 | -20.5 | 47.5 |
| 18 Nov | 2846.90 | 348 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 348 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 2798.95 | 348 | 106.95 | 40.36 | 3.5 | -1.5 | 68.5 |
| 12 Nov | 2898.55 | 241.05 | -3.25 | - | 2 | 0.5 | 70.5 |
| 11 Nov | 2930.60 | 244.3 | 42.75 | 39.39 | 32 | -20.5 | 71 |
| 8 Nov | 2974.90 | 201.55 | -58.70 | 31.86 | 44.5 | 25.5 | 91.5 |
| 7 Nov | 2891.35 | 260.25 | 23.20 | 36.90 | 14 | 4 | 65 |
| 6 Nov | 2934.55 | 237.05 | -33.15 | 29.58 | 8 | 2.5 | 60.5 |
| 5 Nov | 2899.45 | 270.2 | -20.25 | 36.91 | 7 | 4.5 | 58 |
| 4 Nov | 2883.95 | 290.45 | -56.10 | 41.43 | 23.5 | 2.5 | 48 |
| 1 Nov | 2817.65 | 346.55 | -83.45 | 46.99 | 1.5 | -1 | 46 |
| 31 Oct | 2728.55 | 430 | 0.00 | - | 1 | 0 | 46 |
| 30 Oct | 2707.70 | 430 | 39.35 | - | 2 | 0 | 46 |
| 29 Oct | 2746.90 | 390.65 | 34.65 | - | 43 | 41 | 44 |
| 28 Oct | 2781.00 | 356 | 23.00 | - | 2 | 2 | 2 |
| 25 Oct | 2720.85 | 333 | 183.10 | - | 1 | 0 | 0 |
| 24 Oct | 2826.35 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2998.20 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3155.80 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3154.90 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3134.35 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3194.30 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.00 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3165.85 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3060.20 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3129.85 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3094.90 | 149.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3183.65 | 149.9 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 28NOV2024
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 216.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 72
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 215, which was 0.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by -42 which decreased total open position to 95
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 215, which was -133.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by -41 which decreased total open position to 95
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 348, which was 0.00 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 14 Nov M&M was trading at 2807.20. The strike last trading price was 348, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 348, which was 106.95 higher than the previous day. The implied volatity was 40.36, the open interest changed by -3 which decreased total open position to 137
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 241.05, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 141
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 244.3, which was 42.75 higher than the previous day. The implied volatity was 39.39, the open interest changed by -41 which decreased total open position to 142
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 201.55, which was -58.70 lower than the previous day. The implied volatity was 31.86, the open interest changed by 51 which increased total open position to 183
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 260.25, which was 23.20 higher than the previous day. The implied volatity was 36.90, the open interest changed by 8 which increased total open position to 130
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 237.05, which was -33.15 lower than the previous day. The implied volatity was 29.58, the open interest changed by 5 which increased total open position to 121
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 270.2, which was -20.25 lower than the previous day. The implied volatity was 36.91, the open interest changed by 9 which increased total open position to 116
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 290.45, which was -56.10 lower than the previous day. The implied volatity was 41.43, the open interest changed by 5 which increased total open position to 96
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 346.55, which was -83.45 lower than the previous day. The implied volatity was 46.99, the open interest changed by -2 which decreased total open position to 92
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 430, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&M was trading at 2707.70. The strike last trading price was 430, which was 39.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct M&M was trading at 2746.90. The strike last trading price was 390.65, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&M was trading at 2781.00. The strike last trading price was 356, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct M&M was trading at 2720.85. The strike last trading price was 333, which was 183.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&M was trading at 2826.35. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct M&M was trading at 2793.50. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct M&M was trading at 2887.20. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct M&M was trading at 2998.20. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct M&M was trading at 2964.25. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 149.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
