M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
18 Oct 2024 10:22 AM IST
| M&M 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2959.90 | 6.65 | -1.15 | 2,40,800 | 21,700 | 6,82,850 | ||||
| 17 Oct | 2964.60 | 7.8 | -7.00 | 12,43,900 | 78,750 | 6,88,800 | ||||
| 16 Oct | 3068.00 | 14.8 | -17.50 | 12,95,000 | 1,23,900 | 6,11,100 | ||||
| 15 Oct | 3155.80 | 32.3 | -0.30 | 12,17,300 | 27,300 | 4,89,300 | ||||
| 14 Oct | 3154.90 | 32.6 | -0.05 | 6,68,850 | 15,750 | 4,63,400 | ||||
| 11 Oct | 3134.35 | 32.65 | -24.65 | 6,83,550 | 49,000 | 4,50,450 | ||||
| 10 Oct | 3194.30 | 57.3 | 12.15 | 24,00,300 | 10,850 | 4,03,200 | ||||
| 9 Oct | 3153.00 | 45.15 | -7.50 | 14,73,850 | 51,450 | 3,94,100 | ||||
| 8 Oct | 3165.85 | 52.65 | 22.75 | 20,26,500 | -46,200 | 3,42,300 | ||||
| 7 Oct | 3060.20 | 29.9 | 6.15 | 6,19,500 | -8,750 | 3,90,250 | ||||
| 4 Oct | 3017.45 | 23.75 | -33.25 | 13,44,000 | 36,400 | 3,99,000 | ||||
| 3 Oct | 3129.85 | 57 | -10.50 | 15,69,050 | 87,500 | 3,58,400 | ||||
| 1 Oct | 3165.50 | 67.5 | 15.35 | 14,89,600 | 30,450 | 2,70,200 | ||||
| 30 Sept | 3094.90 | 52.15 | -29.85 | 7,26,950 | 44,800 | 2,40,800 | ||||
| 27 Sept | 3183.65 | 82 | 8.45 | 16,44,300 | 73,500 | 1,97,050 | ||||
| 26 Sept | 3181.10 | 73.55 | 19.25 | 12,77,500 | 18,200 | 1,26,000 | ||||
| 25 Sept | 3091.05 | 54.3 | 5.75 | 4,82,300 | 73,850 | 1,08,500 | ||||
| 24 Sept | 3074.30 | 48.55 | 6.20 | 1,02,900 | 17,850 | 34,300 | ||||
|
|
||||||||||
| 23 Sept | 3049.80 | 42.35 | 8.65 | 40,950 | 15,400 | 15,400 | ||||
| 20 Sept | 2950.85 | 33.7 | 0 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 31OCT2024
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 18 Oct M&M was trading at 2959.90. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 682850
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 7.8, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 688800
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 14.8, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 123900 which increased total open position to 611100
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 32.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 489300
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 32.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 463400
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 32.65, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 450450
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 57.3, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 403200
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 45.15, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 394100
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 52.65, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 342300
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 29.9, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 390250
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 23.75, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 399000
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 57, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 358400
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 67.5, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 270200
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 52.15, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 240800
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 82, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 73500 which increased total open position to 197050
On 26 Sept M&M was trading at 3181.10. The strike last trading price was 73.55, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 126000
On 25 Sept M&M was trading at 3091.05. The strike last trading price was 54.3, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 73850 which increased total open position to 108500
On 24 Sept M&M was trading at 3074.30. The strike last trading price was 48.55, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 34300
On 23 Sept M&M was trading at 3049.80. The strike last trading price was 42.35, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15400
On 20 Sept M&M was trading at 2950.85. The strike last trading price was 33.7, 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 3250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2959.90 | 303 | 21.35 | 5,600 | -2,450 | 87,850 |
| 17 Oct | 2964.60 | 281.65 | 106.85 | 9,100 | -4,900 | 90,650 |
| 16 Oct | 3068.00 | 174.8 | 57.05 | 23,100 | -8,400 | 96,250 |
| 15 Oct | 3155.80 | 117.75 | 4.70 | 61,950 | -5,950 | 1,04,650 |
| 14 Oct | 3154.90 | 113.05 | -17.45 | 55,650 | 8,400 | 1,10,600 |
| 11 Oct | 3134.35 | 130.5 | 38.00 | 1,01,150 | -31,150 | 1,02,200 |
| 10 Oct | 3194.30 | 92.5 | -27.65 | 2,64,250 | 39,900 | 1,33,350 |
| 9 Oct | 3153.00 | 120.15 | -0.95 | 92,750 | 6,650 | 93,800 |
| 8 Oct | 3165.85 | 121.1 | -81.70 | 74,900 | 5,950 | 86,450 |
| 7 Oct | 3060.20 | 202.8 | -32.05 | 9,450 | -1,750 | 80,500 |
| 4 Oct | 3017.45 | 234.85 | 89.75 | 57,050 | -5,950 | 82,600 |
| 3 Oct | 3129.85 | 145.1 | 22.10 | 1,29,150 | 10,850 | 87,150 |
| 1 Oct | 3165.50 | 123 | -44.25 | 99,050 | 19,600 | 75,950 |
| 30 Sept | 3094.90 | 167.25 | 52.75 | 1,07,800 | 9,100 | 56,700 |
| 27 Sept | 3183.65 | 114.5 | -14.65 | 2,85,950 | 33,600 | 47,250 |
| 26 Sept | 3181.10 | 129.15 | -63.45 | 39,200 | -2,800 | 13,650 |
| 25 Sept | 3091.05 | 192.6 | -27.40 | 14,000 | 9,450 | 15,750 |
| 24 Sept | 3074.30 | 220 | -265.55 | 6,650 | 5,600 | 5,600 |
| 23 Sept | 3049.80 | 485.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2950.85 | 485.55 | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 31OCT2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 18 Oct M&M was trading at 2959.90. The strike last trading price was 303, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 87850
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 281.65, which was 106.85 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 90650
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 174.8, which was 57.05 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 96250
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 117.75, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 104650
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 113.05, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 110600
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 130.5, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -31150 which decreased total open position to 102200
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 92.5, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 133350
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 120.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 93800
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 121.1, which was -81.70 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 86450
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 202.8, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 80500
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 234.85, which was 89.75 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 82600
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 145.1, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 87150
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 123, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 75950
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 167.25, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 56700
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 114.5, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 47250
On 26 Sept M&M was trading at 3181.10. The strike last trading price was 129.15, which was -63.45 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 13650
On 25 Sept M&M was trading at 3091.05. The strike last trading price was 192.6, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 15750
On 24 Sept M&M was trading at 3074.30. The strike last trading price was 220, which was -265.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 23 Sept M&M was trading at 3049.80. The strike last trading price was 485.55, 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 Sept M&M was trading at 2950.85. The strike last trading price was 485.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
