M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:11 AM IST
| M&M 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.84
Theta: -0.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3078.00 | 5.3 | -1.35 | 27.58 | 338 | -56 | 844 | |||
| 11 Dec | 3072.05 | 6.65 | -0.50 | 28.51 | 1,042 | 68 | 902 | |||
| 10 Dec | 3066.90 | 7.15 | -0.10 | 28.83 | 925 | 3 | 834 | |||
| 9 Dec | 3051.25 | 7.25 | -2.20 | 29.49 | 481 | 65 | 838 | |||
| 6 Dec | 3073.00 | 9.45 | 0.00 | 27.11 | 839 | 66 | 773 | |||
| 5 Dec | 3071.60 | 9.45 | 0.85 | 26.47 | 789 | -55 | 707 | |||
|
|
||||||||||
| 4 Dec | 3031.75 | 8.6 | -0.30 | 28.46 | 572 | 40 | 775 | |||
| 3 Dec | 3027.30 | 8.9 | -1.45 | 28.02 | 1,199 | 290 | 746 | |||
| 2 Dec | 3016.40 | 10.35 | -0.85 | 28.87 | 1,031 | -37 | 456 | |||
| 29 Nov | 2966.10 | 11.2 | 1.70 | 30.85 | 1,745 | 116 | 506 | |||
| 28 Nov | 2898.70 | 9.5 | -5.80 | 33.67 | 937 | 141 | 413 | |||
| 27 Nov | 3004.80 | 15.3 | -1.75 | 30.39 | 483 | 122 | 271 | |||
| 26 Nov | 2985.20 | 17.05 | -9.05 | 30.43 | 265 | 6 | 151 | |||
| 25 Nov | 3045.60 | 26.1 | 15.05 | 30.98 | 301 | 113 | 145 | |||
| 22 Nov | 3012.95 | 11.05 | -2.40 | 25.05 | 20 | 5 | 37 | |||
| 21 Nov | 2936.25 | 13.45 | -3.40 | 31.14 | 34 | 25 | 25 | |||
| 20 Nov | 2948.95 | 16.85 | 0.00 | 9.40 | 0 | 0 | 0 | |||
| 19 Nov | 2948.95 | 16.85 | 0.00 | 9.40 | 0 | 0 | 0 | |||
| 14 Nov | 2807.20 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 16.85 | 0.00 | 8.64 | 0 | 0 | 0 | |||
| 4 Nov | 2883.95 | 16.85 | 8.64 | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is 0.07
Historical price for 3350 CE is as follows
On 12 Dec M&M was trading at 3078.00. The strike last trading price was 5.3, which was -1.35 lower than the previous day. The implied volatity was 27.58, the open interest changed by -56 which decreased total open position to 844
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 6.65, which was -0.50 lower than the previous day. The implied volatity was 28.51, the open interest changed by 68 which increased total open position to 902
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 7.15, which was -0.10 lower than the previous day. The implied volatity was 28.83, the open interest changed by 3 which increased total open position to 834
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 7.25, which was -2.20 lower than the previous day. The implied volatity was 29.49, the open interest changed by 65 which increased total open position to 838
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 27.11, the open interest changed by 66 which increased total open position to 773
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 9.45, which was 0.85 higher than the previous day. The implied volatity was 26.47, the open interest changed by -55 which decreased total open position to 707
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 8.6, which was -0.30 lower than the previous day. The implied volatity was 28.46, the open interest changed by 40 which increased total open position to 775
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 8.9, which was -1.45 lower than the previous day. The implied volatity was 28.02, the open interest changed by 290 which increased total open position to 746
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 10.35, which was -0.85 lower than the previous day. The implied volatity was 28.87, the open interest changed by -37 which decreased total open position to 456
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 11.2, which was 1.70 higher than the previous day. The implied volatity was 30.85, the open interest changed by 116 which increased total open position to 506
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 9.5, which was -5.80 lower than the previous day. The implied volatity was 33.67, the open interest changed by 141 which increased total open position to 413
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 15.3, which was -1.75 lower than the previous day. The implied volatity was 30.39, the open interest changed by 122 which increased total open position to 271
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 17.05, which was -9.05 lower than the previous day. The implied volatity was 30.43, the open interest changed by 6 which increased total open position to 151
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 26.1, which was 15.05 higher than the previous day. The implied volatity was 30.98, the open interest changed by 113 which increased total open position to 145
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 11.05, which was -2.40 lower than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 37
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 13.45, which was -3.40 lower than the previous day. The implied volatity was 31.14, the open interest changed by 25 which increased total open position to 25
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 16.85, 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 16.85, 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 16.85, 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 11 Nov M&M was trading at 2930.60. The strike last trading price was 16.85, 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 8 Nov M&M was trading at 2974.90. The strike last trading price was 16.85, 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 7 Nov M&M was trading at 2891.35. The strike last trading price was 16.85, 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 6 Nov M&M was trading at 2934.55. The strike last trading price was 16.85, 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 5 Nov M&M was trading at 2899.45. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
| M&M 26DEC2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3078.00 | 276.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 3072.05 | 276.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3066.90 | 276.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3051.25 | 276.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 3073.00 | 276.3 | -0.45 | 30.70 | 8 | 2 | 30 |
| 5 Dec | 3071.60 | 276.75 | -45.70 | 30.20 | 1 | 0 | 28 |
| 4 Dec | 3031.75 | 322.45 | -30.25 | 34.71 | 2 | 0 | 27 |
| 3 Dec | 3027.30 | 352.7 | -3.80 | 49.03 | 1 | 0 | 26 |
| 2 Dec | 3016.40 | 356.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2966.10 | 356.5 | 47.15 | 25.35 | 2 | 0 | 26 |
| 28 Nov | 2898.70 | 309.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3004.80 | 309.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2985.20 | 309.35 | 0.00 | 0.00 | 0 | 26 | 0 |
| 25 Nov | 3045.60 | 309.35 | -291.70 | 35.43 | 29 | 24 | 24 |
| 22 Nov | 3012.95 | 601.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2936.25 | 601.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 601.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 601.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 601.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 601.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 601.05 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is 0.00
Historical price for 3350 PE is as follows
On 12 Dec M&M was trading at 3078.00. The strike last trading price was 276.3, 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 11 Dec M&M was trading at 3072.05. The strike last trading price was 276.3, 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 10 Dec M&M was trading at 3066.90. The strike last trading price was 276.3, 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 9 Dec M&M was trading at 3051.25. The strike last trading price was 276.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 276.3, which was -0.45 lower than the previous day. The implied volatity was 30.70, the open interest changed by 2 which increased total open position to 30
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 276.75, which was -45.70 lower than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 28
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 322.45, which was -30.25 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 27
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 352.7, which was -3.80 lower than the previous day. The implied volatity was 49.03, the open interest changed by 0 which decreased total open position to 26
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 356.5, 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 29 Nov M&M was trading at 2966.10. The strike last trading price was 356.5, which was 47.15 higher than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 26
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 309.35, 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 27 Nov M&M was trading at 3004.80. The strike last trading price was 309.35, 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 26 Nov M&M was trading at 2985.20. The strike last trading price was 309.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 309.35, which was -291.70 lower than the previous day. The implied volatity was 35.43, the open interest changed by 24 which increased total open position to 24
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 601.05, 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 Nov M&M was trading at 2936.25. The strike last trading price was 601.05, 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 Nov M&M was trading at 2948.95. The strike last trading price was 601.05, 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 Nov M&M was trading at 2948.95. The strike last trading price was 601.05, 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 Nov M&M was trading at 2807.20. The strike last trading price was 601.05, 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 601.05, 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 601.05, 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 11 Nov M&M was trading at 2930.60. The strike last trading price was 601.05, 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 8 Nov M&M was trading at 2974.90. The strike last trading price was 601.05, 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 7 Nov M&M was trading at 2891.35. The strike last trading price was 601.05, 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 6 Nov M&M was trading at 2934.55. The strike last trading price was 601.05, 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 5 Nov M&M was trading at 2899.45. The strike last trading price was 601.05, 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 Nov M&M was trading at 2883.95. The strike last trading price was 601.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
