M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
11 Apr 2025 04:11 PM IST
| M&M 24APR2025 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.23
Theta: -0.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2580.35 | 1.75 | 0.3 | 51.20 | 73 | -14 | 1,019 | |||
| 9 Apr | 2523.10 | 1.45 | -0.45 | 51.70 | 92 | 25 | 1,034 | |||
| 8 Apr | 2523.65 | 1.95 | 0 | - | 210 | -36 | 1,010 | |||
| 7 Apr | 2491.25 | 1.95 | 0.05 | - | 277 | -46 | 1,046 | |||
| 4 Apr | 2596.55 | 1.85 | -0.05 | 41.23 | 306 | -155 | 1,092 | |||
| 3 Apr | 2611.45 | 2 | -0.2 | 39.62 | 178 | 50 | 1,247 | |||
| 2 Apr | 2637.55 | 2.2 | -0.3 | 37.94 | 218 | 31 | 1,197 | |||
| 1 Apr | 2637.90 | 2.5 | -1.3 | 37.59 | 866 | 197 | 1,177 | |||
| 28 Mar | 2665.80 | 3.9 | -2.7 | 35.87 | 1,300 | 140 | 980 | |||
| 27 Mar | 2733.00 | 6.75 | -1.3 | 34.16 | 495 | 28 | 839 | |||
| 26 Mar | 2742.25 | 8.1 | -0.75 | 34.33 | 669 | 153 | 812 | |||
| 25 Mar | 2736.00 | 8.75 | -1.95 | 35.08 | 899 | 37 | 659 | |||
| 24 Mar | 2774.70 | 10 | -0.45 | 32.39 | 980 | 63 | 629 | |||
| 21 Mar | 2801.85 | 9.9 | -3.6 | 30.05 | 890 | 239 | 566 | |||
| 20 Mar | 2828.10 | 13.45 | 2.55 | 28.57 | 468 | 70 | 327 | |||
| 19 Mar | 2789.10 | 11.45 | 0.2 | 30.33 | 354 | 50 | 251 | |||
|
|
||||||||||
| 18 Mar | 2791.40 | 10.95 | 2.85 | 29.54 | 194 | 123 | 197 | |||
| 17 Mar | 2705.15 | 8.1 | 1.6 | 32.05 | 84 | 56 | 73 | |||
| 13 Mar | 2643.50 | 6.5 | -1.85 | 32.24 | 2 | 0 | 16 | |||
| 12 Mar | 2653.30 | 8 | -1.15 | 32.71 | 13 | 11 | 14 | |||
| 11 Mar | 2645.60 | 9.15 | -6.85 | 32.81 | 1 | 0 | 3 | |||
| 10 Mar | 2702.60 | 16 | 0 | 34.52 | 2 | 1 | 1 | |||
| 20 Feb | 2839.45 | 133.75 | 0 | 6.37 | 0 | 0 | 0 | |||
| 19 Feb | 2757.40 | 133.75 | 0 | 7.67 | 0 | 0 | 0 | |||
| 18 Feb | 2790.05 | 133.75 | 0 | 7.02 | 0 | 0 | 0 | |||
| 17 Feb | 2831.95 | 133.75 | 0 | 6.56 | 0 | 0 | 0 | |||
| 14 Feb | 2942.60 | 133.75 | 0 | 3.96 | 0 | 0 | 0 | |||
| 13 Feb | 2978.00 | 133.75 | 0 | 3.18 | 0 | 0 | 0 | |||
| 12 Feb | 2987.20 | 133.75 | 0 | 3.03 | 0 | 0 | 0 | |||
| 11 Feb | 3085.95 | 133.75 | 0 | 1.02 | 0 | 0 | 0 | |||
| 10 Feb | 3137.25 | 133.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 3198.45 | 133.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 3139.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 3178.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 3189.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 3173.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 3076.75 | 0 | 0 | 0.97 | 0 | 0 | 0 | |||
For Mahindra & Mahindra Ltd - strike price 3200 expiring on 24APR2025
Delta for 3200 CE is 0.02
Historical price for 3200 CE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 1.75, which was 0.3 higher than the previous day. The implied volatity was 51.20, the open interest changed by -14 which decreased total open position to 1019
On 9 Apr M&M was trading at 2523.10. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 51.70, the open interest changed by 25 which increased total open position to 1034
On 8 Apr M&M was trading at 2523.65. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 1010
On 7 Apr M&M was trading at 2491.25. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 1046
On 4 Apr M&M was trading at 2596.55. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 41.23, the open interest changed by -155 which decreased total open position to 1092
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 39.62, the open interest changed by 50 which increased total open position to 1247
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 37.94, the open interest changed by 31 which increased total open position to 1197
On 1 Apr M&M was trading at 2637.90. The strike last trading price was 2.5, which was -1.3 lower than the previous day. The implied volatity was 37.59, the open interest changed by 197 which increased total open position to 1177
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 3.9, which was -2.7 lower than the previous day. The implied volatity was 35.87, the open interest changed by 140 which increased total open position to 980
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 6.75, which was -1.3 lower than the previous day. The implied volatity was 34.16, the open interest changed by 28 which increased total open position to 839
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 8.1, which was -0.75 lower than the previous day. The implied volatity was 34.33, the open interest changed by 153 which increased total open position to 812
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 8.75, which was -1.95 lower than the previous day. The implied volatity was 35.08, the open interest changed by 37 which increased total open position to 659
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 10, which was -0.45 lower than the previous day. The implied volatity was 32.39, the open interest changed by 63 which increased total open position to 629
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 9.9, which was -3.6 lower than the previous day. The implied volatity was 30.05, the open interest changed by 239 which increased total open position to 566
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 13.45, which was 2.55 higher than the previous day. The implied volatity was 28.57, the open interest changed by 70 which increased total open position to 327
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 11.45, which was 0.2 higher than the previous day. The implied volatity was 30.33, the open interest changed by 50 which increased total open position to 251
On 18 Mar M&M was trading at 2791.40. The strike last trading price was 10.95, which was 2.85 higher than the previous day. The implied volatity was 29.54, the open interest changed by 123 which increased total open position to 197
On 17 Mar M&M was trading at 2705.15. The strike last trading price was 8.1, which was 1.6 higher than the previous day. The implied volatity was 32.05, the open interest changed by 56 which increased total open position to 73
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 6.5, which was -1.85 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 16
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was 32.71, the open interest changed by 11 which increased total open position to 14
On 11 Mar M&M was trading at 2645.60. The strike last trading price was 9.15, which was -6.85 lower than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 3
On 10 Mar M&M was trading at 2702.60. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 34.52, the open interest changed by 1 which increased total open position to 1
On 20 Feb M&M was trading at 2839.45. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 19 Feb M&M was trading at 2757.40. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 18 Feb M&M was trading at 2790.05. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 17 Feb M&M was trading at 2831.95. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 14 Feb M&M was trading at 2942.60. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 13 Feb M&M was trading at 2978.00. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 12 Feb M&M was trading at 2987.20. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 11 Feb M&M was trading at 3085.95. The strike last trading price was 133.75, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 10 Feb M&M was trading at 3137.25. The strike last trading price was 133.75, 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 7 Feb M&M was trading at 3198.45. The strike last trading price was 133.75, 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 6 Feb M&M was trading at 3139.95. The strike last trading price was 0, 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 5 Feb M&M was trading at 3178.75. The strike last trading price was 0, 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 4 Feb M&M was trading at 3189.05. The strike last trading price was 0, 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 3 Feb M&M was trading at 3173.30. The strike last trading price was 0, 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 1 Feb M&M was trading at 3076.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
| M&M 24APR2025 3200 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 | 591.5 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2523.10 | 591.5 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2523.65 | 591.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2491.25 | 591.5 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 2596.55 | 591.5 | 18.95 | 56.33 | 3 | -1 | 190 |
| 3 Apr | 2611.45 | 571.45 | 46.8 | 49.03 | 5 | 1 | 187 |
| 2 Apr | 2637.55 | 524.65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2637.90 | 524.65 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Mar | 2665.80 | 524.65 | 84.6 | 42.73 | 10 | 3 | 187 |
| 27 Mar | 2733.00 | 448 | 8.8 | 33.84 | 17 | 14 | 182 |
| 26 Mar | 2742.25 | 440.25 | -4.75 | 33.87 | 112 | 51 | 168 |
| 25 Mar | 2736.00 | 445 | -24 | 25.82 | 2 | -1 | 116 |
| 24 Mar | 2774.70 | 469 | 165 | 63.08 | 2 | 1 | 116 |
| 21 Mar | 2801.85 | 304 | -47.85 | - | 3 | 1 | 114 |
| 20 Mar | 2828.10 | 351.85 | -178.15 | 32.30 | 102 | 100 | 113 |
| 19 Mar | 2789.10 | 530 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2791.40 | 530 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2705.15 | 530 | 0 | 0.00 | 0 | 13 | 0 |
| 13 Mar | 2643.50 | 530 | 220.9 | 34.12 | 13 | 4 | 4 |
| 12 Mar | 2653.30 | 309.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2645.60 | 309.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2702.60 | 309.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2839.45 | 309.1 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2757.40 | 309.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2790.05 | 309.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2831.95 | 309.1 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2942.60 | 309.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2978.00 | 309.1 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2987.20 | 309.1 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3085.95 | 309.1 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3137.25 | 309.1 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3198.45 | 309.1 | 0 | 1.30 | 0 | 0 | 0 |
| 6 Feb | 3139.95 | 0 | 0 | 0.15 | 0 | 0 | 0 |
| 5 Feb | 3178.75 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 4 Feb | 3189.05 | 0 | 0 | 1.09 | 0 | 0 | 0 |
| 3 Feb | 3173.30 | 0 | 0 | 0.86 | 0 | 0 | 0 |
| 1 Feb | 3076.75 | 0 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3200 expiring on 24APR2025
Delta for 3200 PE is 0.00
Historical price for 3200 PE is as follows
On 11 Apr M&M was trading at 2580.35. The strike last trading price was 591.5, 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 591.5, 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 591.5, 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 591.5, 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 4 Apr M&M was trading at 2596.55. The strike last trading price was 591.5, which was 18.95 higher than the previous day. The implied volatity was 56.33, the open interest changed by -1 which decreased total open position to 190
On 3 Apr M&M was trading at 2611.45. The strike last trading price was 571.45, which was 46.8 higher than the previous day. The implied volatity was 49.03, the open interest changed by 1 which increased total open position to 187
On 2 Apr M&M was trading at 2637.55. The strike last trading price was 524.65, 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 1 Apr M&M was trading at 2637.90. The strike last trading price was 524.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Mar M&M was trading at 2665.80. The strike last trading price was 524.65, which was 84.6 higher than the previous day. The implied volatity was 42.73, the open interest changed by 3 which increased total open position to 187
On 27 Mar M&M was trading at 2733.00. The strike last trading price was 448, which was 8.8 higher than the previous day. The implied volatity was 33.84, the open interest changed by 14 which increased total open position to 182
On 26 Mar M&M was trading at 2742.25. The strike last trading price was 440.25, which was -4.75 lower than the previous day. The implied volatity was 33.87, the open interest changed by 51 which increased total open position to 168
On 25 Mar M&M was trading at 2736.00. The strike last trading price was 445, which was -24 lower than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 116
On 24 Mar M&M was trading at 2774.70. The strike last trading price was 469, which was 165 higher than the previous day. The implied volatity was 63.08, the open interest changed by 1 which increased total open position to 116
On 21 Mar M&M was trading at 2801.85. The strike last trading price was 304, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 114
On 20 Mar M&M was trading at 2828.10. The strike last trading price was 351.85, which was -178.15 lower than the previous day. The implied volatity was 32.30, the open interest changed by 100 which increased total open position to 113
On 19 Mar M&M was trading at 2789.10. The strike last trading price was 530, 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 530, 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 530, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 13 Mar M&M was trading at 2643.50. The strike last trading price was 530, which was 220.9 higher than the previous day. The implied volatity was 34.12, the open interest changed by 4 which increased total open position to 4
On 12 Mar M&M was trading at 2653.30. The strike last trading price was 309.1, 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 11 Mar M&M was trading at 2645.60. The strike last trading price was 309.1, 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 10 Mar M&M was trading at 2702.60. The strike last trading price was 309.1, 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 Feb M&M was trading at 2839.45. The strike last trading price was 309.1, 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 19 Feb M&M was trading at 2757.40. The strike last trading price was 309.1, 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 18 Feb M&M was trading at 2790.05. The strike last trading price was 309.1, 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 17 Feb M&M was trading at 2831.95. The strike last trading price was 309.1, 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 14 Feb M&M was trading at 2942.60. The strike last trading price was 309.1, 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 13 Feb M&M was trading at 2978.00. The strike last trading price was 309.1, 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 12 Feb M&M was trading at 2987.20. The strike last trading price was 309.1, 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 11 Feb M&M was trading at 3085.95. The strike last trading price was 309.1, 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 10 Feb M&M was trading at 3137.25. The strike last trading price was 309.1, 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 7 Feb M&M was trading at 3198.45. The strike last trading price was 309.1, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 6 Feb M&M was trading at 3139.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 5 Feb M&M was trading at 3178.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 4 Feb M&M was trading at 3189.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb M&M was trading at 3173.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 1 Feb M&M was trading at 3076.75. The strike last trading price was 0, 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
