M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Sep 2024 04:11 PM IST
| M&M 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2698.10 | 2.3 | 0.05 | 2,88,400 | 12,950 | 3,22,000 | ||||
| 5 Sept | 2723.10 | 2.25 | -0.15 | 1,12,700 | 7,000 | 3,09,400 | ||||
| 4 Sept | 2749.60 | 2.4 | -0.85 | 1,93,550 | 34,650 | 3,02,400 | ||||
| 3 Sept | 2784.85 | 3.25 | -0.35 | 1,11,650 | 6,300 | 2,68,450 | ||||
| 2 Sept | 2777.00 | 3.6 | -1.80 | 1,97,050 | 60,200 | 2,64,950 | ||||
| 30 Aug | 2805.40 | 5.4 | -0.50 | 4,20,700 | 79,100 | 2,04,050 | ||||
| 29 Aug | 2757.60 | 5.9 | -0.10 | 1,16,200 | 33,250 | 1,25,650 | ||||
| 28 Aug | 2798.00 | 6 | 0.60 | 1,39,650 | 18,200 | 92,750 | ||||
| 27 Aug | 2780.80 | 5.4 | -1.05 | 21,000 | 1,750 | 74,900 | ||||
| 26 Aug | 2793.10 | 6.45 | 0.85 | 15,050 | 2,450 | 73,150 | ||||
| 23 Aug | 2759.00 | 5.6 | -0.30 | 27,650 | 4,200 | 70,700 | ||||
| 22 Aug | 2732.95 | 5.9 | -1.35 | 31,150 | 19,250 | 66,500 | ||||
|
|
||||||||||
| 21 Aug | 2769.40 | 7.25 | -1.55 | 6,650 | 3,150 | 46,900 | ||||
| 20 Aug | 2771.30 | 8.8 | -0.30 | 4,900 | 1,750 | 43,400 | ||||
| 19 Aug | 2765.15 | 9.1 | -3.80 | 8,400 | 3,850 | 41,650 | ||||
| 16 Aug | 2840.45 | 12.9 | 3.40 | 10,500 | -700 | 38,150 | ||||
| 14 Aug | 2745.25 | 9.5 | -0.05 | 7,700 | 5,250 | 38,850 | ||||
| 13 Aug | 2718.05 | 9.55 | -2.35 | 7,350 | -350 | 33,600 | ||||
| 12 Aug | 2717.65 | 11.9 | -2.10 | 7,350 | 4,900 | 33,600 | ||||
| 7 Aug | 2680.85 | 14 | -6.00 | 1,050 | 0 | 29,050 | ||||
| 6 Aug | 2632.95 | 20 | 9.50 | 5,950 | 1,050 | 28,700 | ||||
| 5 Aug | 2678.95 | 10.5 | -4.90 | 2,450 | 1,750 | 27,300 | ||||
| 2 Aug | 2749.65 | 15.4 | -10.25 | 11,200 | 9,100 | 25,200 | ||||
| 1 Aug | 2828.40 | 25.65 | 25.65 | 23,450 | 16,100 | 16,100 | ||||
| 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 3200 expiring on 26SEP2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 322000
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 309400
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 302400
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 268450
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 3.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 264950
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 5.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 79100 which increased total open position to 204050
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 5.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 125650
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 92750
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 5.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 74900
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 6.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 73150
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 5.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 70700
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 5.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 66500
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 7.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 46900
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 8.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 43400
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 9.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 41650
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 12.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 38150
On 14 Aug M&M was trading at 2745.25. The strike last trading price was 9.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 38850
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 9.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 33600
On 12 Aug M&M was trading at 2717.65. The strike last trading price was 11.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 33600
On 7 Aug M&M was trading at 2680.85. The strike last trading price was 14, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29050
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 20, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 28700
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 10.5, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 27300
On 2 Aug M&M was trading at 2749.65. The strike last trading price was 15.4, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 25200
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 25.65, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 16100
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 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2698.10 | 414 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2723.10 | 414 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2749.60 | 414 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2784.85 | 414 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2777.00 | 414 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2805.40 | 414 | 0.00 | 0 | 3,500 | 0 |
| 29 Aug | 2757.60 | 414 | 13.00 | 3,500 | 350 | 1,050 |
| 28 Aug | 2798.00 | 401 | 0.00 | 0 | 350 | 0 |
| 27 Aug | 2780.80 | 401 | 1.00 | 350 | 0 | 350 |
| 26 Aug | 2793.10 | 400 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2759.00 | 400 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 400 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 400 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 400 | 0.00 | 0 | 350 | 0 |
| 19 Aug | 2765.15 | 400 | 38.80 | 350 | 0 | 0 |
| 16 Aug | 2840.45 | 361.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2745.25 | 361.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 361.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2717.65 | 361.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2680.85 | 361.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 361.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 361.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2749.65 | 361.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 361.2 | 361.20 | 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 3200 expiring on 26SEP2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 414, 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 414, 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 414, 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 414, 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 414, 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 414, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 414, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 401, 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 27 Aug M&M was trading at 2780.80. The strike last trading price was 401, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 400, 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 400, 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 400, 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 400, 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 400, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 400, which was 38.80 higher 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 361.2, 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 361.2, 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 361.2, 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 361.2, 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 361.2, 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 361.2, 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 361.2, 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 361.2, 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 361.2, which was 361.20 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