M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:11 AM IST
| M&M 26DEC2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.64
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3078.00 | 3.7 | -1.00 | 29.11 | 406 | 23 | 2,173 | |||
| 11 Dec | 3072.05 | 4.7 | -0.30 | 29.94 | 2,315 | -215 | 2,149 | |||
| 10 Dec | 3066.90 | 5 | -0.10 | 30.04 | 1,678 | 47 | 2,374 | |||
| 9 Dec | 3051.25 | 5.1 | -1.40 | 30.59 | 1,469 | 140 | 2,332 | |||
| 6 Dec | 3073.00 | 6.5 | -0.20 | 27.94 | 2,715 | -80 | 2,202 | |||
| 5 Dec | 3071.60 | 6.7 | 0.45 | 27.47 | 2,317 | -167 | 2,279 | |||
| 4 Dec | 3031.75 | 6.25 | -0.30 | 29.42 | 2,028 | -14 | 2,472 | |||
| 3 Dec | 3027.30 | 6.55 | -0.85 | 29.02 | 2,078 | 182 | 2,485 | |||
| 2 Dec | 3016.40 | 7.4 | -0.90 | 29.53 | 2,981 | 326 | 2,308 | |||
| 29 Nov | 2966.10 | 8.3 | 0.95 | 31.45 | 4,065 | 394 | 1,983 | |||
| 28 Nov | 2898.70 | 7.35 | -4.05 | 34.40 | 2,021 | 419 | 1,607 | |||
| 27 Nov | 3004.80 | 11.4 | -1.55 | 30.88 | 2,394 | 457 | 1,188 | |||
| 26 Nov | 2985.20 | 12.95 | -6.75 | 31.00 | 1,168 | 149 | 734 | |||
| 25 Nov | 3045.60 | 19.7 | 4.75 | 31.25 | 1,856 | 392 | 585 | |||
| 22 Nov | 3012.95 | 14.95 | 3.85 | 30.04 | 383 | 118 | 311 | |||
| 21 Nov | 2936.25 | 11.1 | 0.90 | 32.17 | 173 | 89 | 192 | |||
| 20 Nov | 2948.95 | 10.2 | 0.00 | 29.95 | 185 | 103 | 106 | |||
| 19 Nov | 2948.95 | 10.2 | -147.40 | 29.95 | 185 | 106 | 106 | |||
| 14 Nov | 2807.20 | 157.6 | 0.00 | 12.61 | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 157.6 | 0.00 | 12.83 | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 157.6 | 0.00 | 11.02 | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 157.6 | 0.00 | 9.50 | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 157.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 157.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 157.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 157.6 | 0.00 | 9.55 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 2883.95 | 157.6 | 157.60 | 9.55 | 0 | 0 | 0 | |||
| 18 Oct | 2964.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2964.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3155.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3154.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3165.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3060.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3017.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3129.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3165.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3094.90 | 0 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 CE is 0.05
Historical price for 3400 CE is as follows
On 12 Dec M&M was trading at 3078.00. The strike last trading price was 3.7, which was -1.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by 23 which increased total open position to 2173
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 4.7, which was -0.30 lower than the previous day. The implied volatity was 29.94, the open interest changed by -215 which decreased total open position to 2149
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was 30.04, the open interest changed by 47 which increased total open position to 2374
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 5.1, which was -1.40 lower than the previous day. The implied volatity was 30.59, the open interest changed by 140 which increased total open position to 2332
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 6.5, which was -0.20 lower than the previous day. The implied volatity was 27.94, the open interest changed by -80 which decreased total open position to 2202
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 6.7, which was 0.45 higher than the previous day. The implied volatity was 27.47, the open interest changed by -167 which decreased total open position to 2279
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 6.25, which was -0.30 lower than the previous day. The implied volatity was 29.42, the open interest changed by -14 which decreased total open position to 2472
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 6.55, which was -0.85 lower than the previous day. The implied volatity was 29.02, the open interest changed by 182 which increased total open position to 2485
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 7.4, which was -0.90 lower than the previous day. The implied volatity was 29.53, the open interest changed by 326 which increased total open position to 2308
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 8.3, which was 0.95 higher than the previous day. The implied volatity was 31.45, the open interest changed by 394 which increased total open position to 1983
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 7.35, which was -4.05 lower than the previous day. The implied volatity was 34.40, the open interest changed by 419 which increased total open position to 1607
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 11.4, which was -1.55 lower than the previous day. The implied volatity was 30.88, the open interest changed by 457 which increased total open position to 1188
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 12.95, which was -6.75 lower than the previous day. The implied volatity was 31.00, the open interest changed by 149 which increased total open position to 734
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 19.7, which was 4.75 higher than the previous day. The implied volatity was 31.25, the open interest changed by 392 which increased total open position to 585
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 14.95, which was 3.85 higher than the previous day. The implied volatity was 30.04, the open interest changed by 118 which increased total open position to 311
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 11.1, which was 0.90 higher than the previous day. The implied volatity was 32.17, the open interest changed by 89 which increased total open position to 192
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was 29.95, the open interest changed by 103 which increased total open position to 106
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 10.2, which was -147.40 lower than the previous day. The implied volatity was 29.95, the open interest changed by 106 which increased total open position to 106
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 157.6, which was 0.00 lower than the previous day. The implied volatity was 12.61, 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 157.6, which was 0.00 lower than the previous day. The implied volatity was 12.83, 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 157.6, which was 0.00 lower than the previous day. The implied volatity was 11.02, 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 157.6, which was 0.00 lower than the previous day. The implied volatity was 9.50, 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 157.6, 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 157.6, 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 157.6, 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 157.6, which was 0.00 lower than the previous day. The implied volatity was 9.55, 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 157.6, which was 157.60 higher than the previous day. The implied volatity was 9.55, the open interest changed by 0 which decreased total open position to 0
On 18 Oct M&M was trading at 2964.25. 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 which decreased total open position to
On 17 Oct M&M was trading at 2964.60. 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 which decreased total open position to
On 16 Oct M&M was trading at 3068.00. 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 which decreased total open position to
On 15 Oct M&M was trading at 3155.80. 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 which decreased total open position to
On 14 Oct M&M was trading at 3154.90. 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 which decreased total open position to
On 9 Oct M&M was trading at 3153.00. 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 which decreased total open position to
On 8 Oct M&M was trading at 3165.85. 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 which decreased total open position to
On 7 Oct M&M was trading at 3060.20. 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 which decreased total open position to
On 4 Oct M&M was trading at 3017.45. 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 which decreased total open position to
On 3 Oct M&M was trading at 3129.85. 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 which decreased total open position to
On 1 Oct M&M was trading at 3165.50. 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 which decreased total open position to
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| M&M 26DEC2024 3400 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 | 323.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 3072.05 | 323.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3066.90 | 323.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3051.25 | 323.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3073.00 | 323.4 | -46.50 | 32.57 | 2 | 0 | 92 |
| 5 Dec | 3071.60 | 369.9 | 0.00 | 0.00 | 0 | 14 | 0 |
| 4 Dec | 3031.75 | 369.9 | -2.45 | 36.80 | 26 | 14 | 92 |
| 3 Dec | 3027.30 | 372.35 | 0.35 | 38.08 | 1 | 0 | 77 |
| 2 Dec | 3016.40 | 372 | -33.05 | 34.44 | 5 | 1 | 74 |
| 29 Nov | 2966.10 | 405.05 | -44.95 | 26.60 | 2 | 0 | 75 |
| 28 Nov | 2898.70 | 450 | 78.00 | - | 69 | 63 | 74 |
| 27 Nov | 3004.80 | 372 | 18.95 | - | 1 | 0 | 10 |
| 26 Nov | 2985.20 | 353.05 | 0.00 | 0.00 | 0 | 10 | 0 |
| 25 Nov | 3045.60 | 353.05 | 37.85 | 36.54 | 10 | 9 | 9 |
| 22 Nov | 3012.95 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2936.25 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 315.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 315.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 315.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 315.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 315.2 | 315.20 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3155.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3154.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3165.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3060.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3129.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3094.90 | 0 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 PE is 0.00
Historical price for 3400 PE is as follows
On 12 Dec M&M was trading at 3078.00. The strike last trading price was 323.4, 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 323.4, 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 323.4, 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 323.4, 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 Dec M&M was trading at 3073.00. The strike last trading price was 323.4, which was -46.50 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 92
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 369.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 369.9, which was -2.45 lower than the previous day. The implied volatity was 36.80, the open interest changed by 14 which increased total open position to 92
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 372.35, which was 0.35 higher than the previous day. The implied volatity was 38.08, the open interest changed by 0 which decreased total open position to 77
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 372, which was -33.05 lower than the previous day. The implied volatity was 34.44, the open interest changed by 1 which increased total open position to 74
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 405.05, which was -44.95 lower than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 75
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 450, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 74
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 372, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 353.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 353.05, which was 37.85 higher than the previous day. The implied volatity was 36.54, the open interest changed by 9 which increased total open position to 9
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 315.2, 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 315.2, 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 315.2, 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 315.2, 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 315.2, 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 Nov M&M was trading at 2798.95. The strike last trading price was 315.2, 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 Nov M&M was trading at 2898.55. The strike last trading price was 315.2, 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 Nov M&M was trading at 2930.60. The strike last trading price was 315.2, 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 Nov M&M was trading at 2974.90. The strike last trading price was 315.2, 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 315.2, 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 315.2, 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 315.2, 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 315.2, which was 315.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Oct M&M was trading at 2964.25. 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 which decreased total open position to
On 17 Oct M&M was trading at 2964.60. 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 which decreased total open position to
On 16 Oct M&M was trading at 3068.00. 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 which decreased total open position to
On 15 Oct M&M was trading at 3155.80. 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 which decreased total open position to
On 14 Oct M&M was trading at 3154.90. 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 which decreased total open position to
On 9 Oct M&M was trading at 3153.00. 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 which decreased total open position to
On 8 Oct M&M was trading at 3165.85. 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 which decreased total open position to
On 7 Oct M&M was trading at 3060.20. 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 which decreased total open position to
On 4 Oct M&M was trading at 3017.45. 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 which decreased total open position to
On 3 Oct M&M was trading at 3129.85. 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 which decreased total open position to
On 1 Oct M&M was trading at 3165.50. 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 which decreased total open position to
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
