M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
16 Sep 2024 04:11 PM IST
| M&M 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2757.40 | 0.9 | -0.10 | 51,450 | 4,550 | 2,34,150 | ||||
| 13 Sept | 2739.10 | 1 | -0.10 | 16,100 | -7,700 | 2,29,600 | ||||
| 12 Sept | 2740.90 | 1.1 | -0.40 | 1,20,050 | -36,750 | 2,37,300 | ||||
| 11 Sept | 2654.25 | 1.5 | 0.05 | 77,350 | -700 | 2,74,050 | ||||
|
|
||||||||||
| 10 Sept | 2690.00 | 1.45 | -0.25 | 31,850 | 0 | 2,74,750 | ||||
| 9 Sept | 2708.85 | 1.7 | -0.10 | 52,500 | -9,100 | 2,74,750 | ||||
| 6 Sept | 2698.10 | 1.8 | 0.20 | 64,400 | 30,100 | 2,83,500 | ||||
| 5 Sept | 2723.10 | 1.6 | -0.10 | 63,700 | 24,500 | 2,53,050 | ||||
| 4 Sept | 2749.60 | 1.7 | -0.40 | 59,500 | 5,600 | 2,28,550 | ||||
| 3 Sept | 2784.85 | 2.1 | -0.10 | 98,700 | 45,150 | 2,22,950 | ||||
| 2 Sept | 2777.00 | 2.2 | -0.90 | 2,01,600 | 59,150 | 1,79,550 | ||||
| 30 Aug | 2805.40 | 3.1 | -0.25 | 4,28,750 | 47,600 | 1,20,750 | ||||
| 29 Aug | 2757.60 | 3.35 | -0.60 | 1,21,100 | 44,100 | 81,200 | ||||
| 28 Aug | 2798.00 | 3.95 | 0.45 | 60,200 | 8,400 | 36,050 | ||||
| 27 Aug | 2780.80 | 3.5 | -0.05 | 3,150 | 1,750 | 26,950 | ||||
| 26 Aug | 2793.10 | 3.55 | 0.25 | 10,150 | 8,050 | 25,200 | ||||
| 23 Aug | 2759.00 | 3.3 | -0.60 | 9,450 | 3,500 | 17,150 | ||||
| 22 Aug | 2732.95 | 3.9 | -1.30 | 4,200 | 2,100 | 13,650 | ||||
| 21 Aug | 2769.40 | 5.2 | 2.15 | 1,750 | 350 | 11,200 | ||||
| 20 Aug | 2771.30 | 3.05 | -3.60 | 5,250 | 3,500 | 11,200 | ||||
| 19 Aug | 2765.15 | 6.65 | -2.20 | 5,600 | 3,150 | 7,350 | ||||
| 16 Aug | 2840.45 | 8.85 | 3.60 | 3,150 | 350 | 3,500 | ||||
| 13 Aug | 2718.05 | 5.25 | 0.00 | 350 | 0 | 2,800 | ||||
| 6 Aug | 2632.95 | 5.25 | 0.25 | 350 | 0 | 2,450 | ||||
| 5 Aug | 2678.95 | 5 | -10.50 | 350 | 0 | 2,450 | ||||
| 1 Aug | 2828.40 | 15.5 | 15.50 | 3,850 | 2,450 | 2,450 | ||||
| 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 | 0 | 0 | |||||
For Mahindra & Mahindra Ltd - strike price 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 234150
On 13 Sept M&M was trading at 2739.10. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 229600
On 12 Sept M&M was trading at 2740.90. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -36750 which decreased total open position to 237300
On 11 Sept M&M was trading at 2654.25. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 274050
On 10 Sept M&M was trading at 2690.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 274750
On 9 Sept M&M was trading at 2708.85. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 274750
On 6 Sept M&M was trading at 2698.10. The strike last trading price was 1.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 283500
On 5 Sept M&M was trading at 2723.10. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 253050
On 4 Sept M&M was trading at 2749.60. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 228550
On 3 Sept M&M was trading at 2784.85. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 222950
On 2 Sept M&M was trading at 2777.00. The strike last trading price was 2.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 59150 which increased total open position to 179550
On 30 Aug M&M was trading at 2805.40. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 120750
On 29 Aug M&M was trading at 2757.60. The strike last trading price was 3.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 81200
On 28 Aug M&M was trading at 2798.00. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 36050
On 27 Aug M&M was trading at 2780.80. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 26950
On 26 Aug M&M was trading at 2793.10. The strike last trading price was 3.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 25200
On 23 Aug M&M was trading at 2759.00. The strike last trading price was 3.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 17150
On 22 Aug M&M was trading at 2732.95. The strike last trading price was 3.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 13650
On 21 Aug M&M was trading at 2769.40. The strike last trading price was 5.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 11200
On 20 Aug M&M was trading at 2771.30. The strike last trading price was 3.05, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 11200
On 19 Aug M&M was trading at 2765.15. The strike last trading price was 6.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 7350
On 16 Aug M&M was trading at 2840.45. The strike last trading price was 8.85, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3500
On 13 Aug M&M was trading at 2718.05. The strike last trading price was 5.25, 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 2800
On 6 Aug M&M was trading at 2632.95. The strike last trading price was 5.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 5 Aug M&M was trading at 2678.95. The strike last trading price was 5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 1 Aug M&M was trading at 2828.40. The strike last trading price was 15.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&M 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2757.40 | 434.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2739.10 | 434.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2740.90 | 434.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2654.25 | 434.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2690.00 | 434.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2708.85 | 434.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2698.10 | 434.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2723.10 | 434.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2749.60 | 434.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2784.85 | 434.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2777.00 | 434.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2805.40 | 434.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2757.60 | 434.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2798.00 | 434.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2780.80 | 434.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2793.10 | 434.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2759.00 | 434.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2732.95 | 434.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2769.40 | 434.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2771.30 | 434.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2765.15 | 434.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2840.45 | 434.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2718.05 | 434.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2632.95 | 434.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2678.95 | 434.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2828.40 | 434.35 | 434.35 | 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 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 16 Sept M&M was trading at 2757.40. The strike last trading price was 434.35, 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 Sept M&M was trading at 2739.10. The strike last trading price was 434.35, 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 Sept M&M was trading at 2740.90. The strike last trading price was 434.35, 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 11 Sept M&M was trading at 2654.25. The strike last trading price was 434.35, 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 10 Sept M&M was trading at 2690.00. The strike last trading price was 434.35, 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 9 Sept M&M was trading at 2708.85. The strike last trading price was 434.35, 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 Sept M&M was trading at 2698.10. The strike last trading price was 434.35, 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 434.35, 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 434.35, 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 434.35, 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 434.35, 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 434.35, 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 29 Aug M&M was trading at 2757.60. The strike last trading price was 434.35, 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 28 Aug M&M was trading at 2798.00. The strike last trading price was 434.35, 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 27 Aug M&M was trading at 2780.80. The strike last trading price was 434.35, 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 26 Aug M&M was trading at 2793.10. The strike last trading price was 434.35, 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 434.35, 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 434.35, 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 434.35, 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 434.35, 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 19 Aug M&M was trading at 2765.15. The strike last trading price was 434.35, 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 16 Aug M&M was trading at 2840.45. The strike last trading price was 434.35, 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 434.35, 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 434.35, 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 434.35, 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 434.35, which was 434.35 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0