M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
21 Nov 2024 04:11 PM IST
| M&M 28NOV2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.32
Theta: -0.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2936.25 | 2.3 | -0.80 | 40.80 | 703.5 | -74.5 | 469 | |||
| 20 Nov | 2948.95 | 3.1 | 0.00 | 36.75 | 2,151 | 154.5 | 543.5 | |||
| 19 Nov | 2948.95 | 3.1 | 0.85 | 36.75 | 2,151 | 154.5 | 543.5 | |||
|
|
||||||||||
| 18 Nov | 2846.90 | 2.25 | -0.25 | 41.11 | 172.5 | 44.5 | 388 | |||
| 14 Nov | 2807.20 | 2.5 | -0.25 | 37.44 | 209 | -28.5 | 343.5 | |||
| 13 Nov | 2798.95 | 2.75 | -1.05 | 38.23 | 359.5 | -28.5 | 372 | |||
| 12 Nov | 2898.55 | 3.8 | -1.75 | 32.36 | 501 | 39.5 | 404.5 | |||
| 11 Nov | 2930.60 | 5.55 | -3.25 | 30.92 | 859 | 29.5 | 365 | |||
| 8 Nov | 2974.90 | 8.8 | -0.80 | 28.32 | 1,305 | 24.5 | 337 | |||
| 7 Nov | 2891.35 | 9.6 | -2.95 | 33.04 | 1,400 | 41 | 314 | |||
| 6 Nov | 2934.55 | 12.55 | -4.65 | 33.55 | 554 | 85 | 270 | |||
| 5 Nov | 2899.45 | 17.2 | -3.80 | 37.77 | 302 | -20.5 | 185 | |||
| 4 Nov | 2883.95 | 21 | 3.95 | 40.26 | 894 | 38 | 205 | |||
| 1 Nov | 2817.65 | 17.05 | 5.10 | 39.61 | 428.5 | 117 | 184 | |||
| 31 Oct | 2728.55 | 11.95 | 3.60 | - | 54 | 18 | 67 | |||
| 30 Oct | 2707.70 | 8.35 | -5.25 | - | 15 | 4 | 51 | |||
| 29 Oct | 2746.90 | 13.6 | 0.00 | - | 0 | -4 | 0 | |||
| 28 Oct | 2781.00 | 13.6 | 3.70 | - | 23 | 1 | 47 | |||
| 25 Oct | 2720.85 | 9.9 | -7.65 | - | 93 | 41 | 46 | |||
| 24 Oct | 2826.35 | 17.55 | 1.00 | - | 6 | 1 | 4 | |||
| 23 Oct | 2793.50 | 16.55 | -155.55 | - | 5 | 4 | 4 | |||
| 22 Oct | 2887.20 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2998.20 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2964.25 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2964.60 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3155.80 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3154.90 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3134.35 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3194.30 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.00 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3165.85 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3060.20 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3017.45 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3129.85 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3165.50 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3094.90 | 172.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3183.65 | 172.1 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 28NOV2024
Delta for 3250 CE is 0.04
Historical price for 3250 CE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was 40.80, the open interest changed by -149 which decreased total open position to 938
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 36.75, the open interest changed by 309 which increased total open position to 1087
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 3.1, which was 0.85 higher than the previous day. The implied volatity was 36.75, the open interest changed by 309 which increased total open position to 1087
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 41.11, the open interest changed by 89 which increased total open position to 776
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by -57 which decreased total open position to 687
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 2.75, which was -1.05 lower than the previous day. The implied volatity was 38.23, the open interest changed by -57 which decreased total open position to 744
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 3.8, which was -1.75 lower than the previous day. The implied volatity was 32.36, the open interest changed by 79 which increased total open position to 809
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 5.55, which was -3.25 lower than the previous day. The implied volatity was 30.92, the open interest changed by 59 which increased total open position to 730
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 8.8, which was -0.80 lower than the previous day. The implied volatity was 28.32, the open interest changed by 49 which increased total open position to 674
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 9.6, which was -2.95 lower than the previous day. The implied volatity was 33.04, the open interest changed by 82 which increased total open position to 628
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 12.55, which was -4.65 lower than the previous day. The implied volatity was 33.55, the open interest changed by 170 which increased total open position to 540
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 17.2, which was -3.80 lower than the previous day. The implied volatity was 37.77, the open interest changed by -41 which decreased total open position to 370
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 21, which was 3.95 higher than the previous day. The implied volatity was 40.26, the open interest changed by 76 which increased total open position to 410
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 17.05, which was 5.10 higher than the previous day. The implied volatity was 39.61, the open interest changed by 234 which increased total open position to 368
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 11.95, which was 3.60 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 8.35, which was -5.25 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 13.6, 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 28 Oct M&M was trading at 2781.00. The strike last trading price was 13.6, which was 3.70 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 9.9, which was -7.65 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 17.55, which was 1.00 higher 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 16.55, which was -155.55 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 172.1, 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 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2936.25 | 281.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 281.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 281.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2846.90 | 281.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 281.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 281.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 281.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 2930.60 | 281.05 | 6.15 | - | 1.5 | -1 | 35 |
| 8 Nov | 2974.90 | 274.9 | -51.55 | 22.54 | 16.5 | 13 | 35 |
| 7 Nov | 2891.35 | 326.45 | -9.65 | - | 2.5 | 0.5 | 21.5 |
| 6 Nov | 2934.55 | 336.1 | -48.70 | 37.27 | 1.5 | 0 | 21.5 |
| 5 Nov | 2899.45 | 384.8 | -0.05 | 52.70 | 2.5 | 0 | 24 |
| 4 Nov | 2883.95 | 384.85 | -120.65 | 47.41 | 24.5 | 19.5 | 23.5 |
| 1 Nov | 2817.65 | 505.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 2728.55 | 505.5 | 305.15 | - | 4 | 3 | 3 |
| 30 Oct | 2707.70 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2746.90 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2781.00 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2720.85 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2826.35 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2998.20 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3155.80 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3154.90 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3134.35 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3194.30 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.00 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3165.85 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3060.20 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3129.85 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3094.90 | 200.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3183.65 | 200.35 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 28NOV2024
Delta for 3250 PE is 0.00
Historical price for 3250 PE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 281.05, 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 20 Nov M&M was trading at 2948.95. The strike last trading price was 281.05, 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 19 Nov M&M was trading at 2948.95. The strike last trading price was 281.05, 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 18 Nov M&M was trading at 2846.90. The strike last trading price was 281.05, 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 281.05, 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 13 Nov M&M was trading at 2798.95. The strike last trading price was 281.05, 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 12 Nov M&M was trading at 2898.55. The strike last trading price was 281.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 281.05, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 70
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 274.9, which was -51.55 lower than the previous day. The implied volatity was 22.54, the open interest changed by 26 which increased total open position to 70
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 326.45, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 336.1, which was -48.70 lower than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 43
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 384.8, which was -0.05 lower than the previous day. The implied volatity was 52.70, the open interest changed by 0 which decreased total open position to 48
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 384.85, which was -120.65 lower than the previous day. The implied volatity was 47.41, the open interest changed by 39 which increased total open position to 47
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 505.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 505.5, which was 305.15 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 200.35, 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 29 Oct M&M was trading at 2746.90. The strike last trading price was 200.35, 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 28 Oct M&M was trading at 2781.00. The strike last trading price was 200.35, 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 25 Oct M&M was trading at 2720.85. The strike last trading price was 200.35, 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 24 Oct M&M was trading at 2826.35. The strike last trading price was 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
