M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
21 Nov 2024 04:11 PM IST
| M&M 28NOV2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.15
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2936.25 | 1 | -0.25 | 48.50 | 105 | -44.5 | 555.5 | |||
| 20 Nov | 2948.95 | 1.25 | 0.00 | 43.03 | 326.5 | 66 | 600.5 | |||
| 19 Nov | 2948.95 | 1.25 | 0.00 | 43.03 | 326.5 | 66.5 | 600.5 | |||
| 18 Nov | 2846.90 | 1.25 | -0.45 | 48.24 | 141.5 | 19 | 534.5 | |||
| 14 Nov | 2807.20 | 1.7 | 0.25 | 44.52 | 184 | -39 | 511 | |||
| 13 Nov | 2798.95 | 1.45 | -0.65 | 43.34 | 282.5 | -26.5 | 550.5 | |||
| 12 Nov | 2898.55 | 2.1 | -0.30 | 38.19 | 314.5 | -38.5 | 574 | |||
| 11 Nov | 2930.60 | 2.4 | -1.35 | 35.29 | 639 | -28.5 | 619.5 | |||
| 8 Nov | 2974.90 | 3.75 | -0.25 | 32.23 | 888.5 | -8.5 | 661.5 | |||
| 7 Nov | 2891.35 | 4 | -1.30 | 35.83 | 1,438 | 229.5 | 668.5 | |||
| 6 Nov | 2934.55 | 5.3 | -2.45 | 36.03 | 703.5 | 11.5 | 441.5 | |||
| 5 Nov | 2899.45 | 7.75 | -2.15 | 39.64 | 792 | -62.5 | 431 | |||
| 4 Nov | 2883.95 | 9.9 | 1.50 | 41.78 | 1,438 | 307 | 498 | |||
|
|
||||||||||
| 1 Nov | 2817.65 | 8.4 | 2.20 | 41.35 | 121.5 | 47.5 | 194.5 | |||
| 31 Oct | 2728.55 | 6.2 | 1.50 | - | 85 | 23 | 153 | |||
| 30 Oct | 2707.70 | 4.7 | -1.05 | - | 58 | 12 | 129 | |||
| 29 Oct | 2746.90 | 5.75 | -1.80 | - | 17 | 0 | 117 | |||
| 28 Oct | 2781.00 | 7.55 | 1.05 | - | 68 | 5 | 122 | |||
| 25 Oct | 2720.85 | 6.5 | -5.50 | - | 39 | 19 | 117 | |||
| 24 Oct | 2826.35 | 12 | -0.40 | - | 5 | 2 | 97 | |||
| 23 Oct | 2793.50 | 12.4 | -0.10 | - | 2 | -1 | 94 | |||
| 22 Oct | 2887.20 | 12.5 | -6.05 | - | 30 | 1 | 93 | |||
| 21 Oct | 2998.20 | 18.55 | 0.55 | - | 22 | 6 | 94 | |||
| 18 Oct | 2964.25 | 18 | -2.00 | - | 10 | 4 | 87 | |||
| 17 Oct | 2964.60 | 20 | -10.00 | - | 53 | 10 | 87 | |||
| 16 Oct | 3068.00 | 30 | -13.30 | - | 42 | 11 | 76 | |||
| 15 Oct | 3155.80 | 43.3 | -6.90 | - | 35 | -4 | 66 | |||
| 14 Oct | 3154.90 | 50.2 | 3.25 | - | 8 | 4 | 70 | |||
| 11 Oct | 3134.35 | 46.95 | -19.95 | - | 17 | 3 | 67 | |||
| 10 Oct | 3194.30 | 66.9 | 9.55 | - | 31 | -1 | 65 | |||
| 9 Oct | 3153.00 | 57.35 | -4.65 | - | 24 | 5 | 66 | |||
| 8 Oct | 3165.85 | 62 | 22.00 | - | 15 | 1 | 60 | |||
| 7 Oct | 3060.20 | 40 | 0.50 | - | 19 | 6 | 59 | |||
| 4 Oct | 3017.45 | 39.5 | -32.00 | - | 51 | 10 | 51 | |||
| 3 Oct | 3129.85 | 71.5 | -4.90 | - | 9 | 5 | 41 | |||
| 1 Oct | 3165.50 | 76.4 | 20.40 | - | 8 | 3 | 35 | |||
| 30 Sept | 3094.90 | 56 | -26.00 | - | 25 | 4 | 32 | |||
| 27 Sept | 3183.65 | 82 | 5.95 | - | 32 | 12 | 29 | |||
| 26 Sept | 3181.10 | 76.05 | 16.95 | - | 22 | 3 | 17 | |||
| 25 Sept | 3091.05 | 59.1 | 9.10 | - | 20 | 12 | 14 | |||
| 24 Sept | 3074.30 | 50 | - | 2 | 1 | 1 | ||||
For Mahindra & Mahindra Ltd - strike price 3400 expiring on 28NOV2024
Delta for 3400 CE is 0.01
Historical price for 3400 CE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 48.50, the open interest changed by -89 which decreased total open position to 1111
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 43.03, the open interest changed by 132 which increased total open position to 1201
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 43.03, the open interest changed by 133 which increased total open position to 1201
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 48.24, the open interest changed by 38 which increased total open position to 1069
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 44.52, the open interest changed by -78 which decreased total open position to 1022
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 43.34, the open interest changed by -53 which decreased total open position to 1101
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 38.19, the open interest changed by -77 which decreased total open position to 1148
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 2.4, which was -1.35 lower than the previous day. The implied volatity was 35.29, the open interest changed by -57 which decreased total open position to 1239
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 32.23, the open interest changed by -17 which decreased total open position to 1323
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 4, which was -1.30 lower than the previous day. The implied volatity was 35.83, the open interest changed by 459 which increased total open position to 1337
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 5.3, which was -2.45 lower than the previous day. The implied volatity was 36.03, the open interest changed by 23 which increased total open position to 883
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 7.75, which was -2.15 lower than the previous day. The implied volatity was 39.64, the open interest changed by -125 which decreased total open position to 862
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 9.9, which was 1.50 higher than the previous day. The implied volatity was 41.78, the open interest changed by 614 which increased total open position to 996
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 8.4, which was 2.20 higher than the previous day. The implied volatity was 41.35, the open interest changed by 95 which increased total open position to 389
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 6.2, which was 1.50 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 4.7, which was -1.05 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 5.75, which was -1.80 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 7.55, which was 1.05 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 6.5, which was -5.50 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 12, which was -0.40 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 12.4, which was -0.10 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 12.5, which was -6.05 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 18.55, which was 0.55 higher 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 18, which was -2.00 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 20, which was -10.00 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 30, which was -13.30 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 43.3, which was -6.90 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 50.2, which was 3.25 higher 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 46.95, which was -19.95 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 66.9, which was 9.55 higher 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 57.35, which was -4.65 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 62, which was 22.00 higher 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 40, which was 0.50 higher 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 39.5, which was -32.00 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 71.5, which was -4.90 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 76.4, which was 20.40 higher 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 56, which was -26.00 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 82, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept M&M was trading at 3181.10. The strike last trading price was 76.05, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept M&M was trading at 3091.05. The strike last trading price was 59.1, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept M&M was trading at 3074.30. The strike last trading price was 50, 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 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2936.25 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2846.90 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 618.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 618.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 618.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2817.65 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2728.55 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2707.70 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2746.90 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2781.00 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2720.85 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2826.35 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2998.20 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3155.80 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3154.90 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3134.35 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3194.30 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.00 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3165.85 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3060.20 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3129.85 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3094.90 | 618.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3183.65 | 618.65 | 618.65 | - | 0 | 0 | 0 |
| 26 Sept | 3181.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3091.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3074.30 | 0 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3400 expiring on 28NOV2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 618.65, 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 618.65, 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 618.65, 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 18 Nov M&M was trading at 2846.90. The strike last trading price was 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 Nov M&M was trading at 2817.65. The strike last trading price was 618.65, 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 31 Oct M&M was trading at 2728.55. The strike last trading price was 618.65, 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 Oct M&M was trading at 2707.70. The strike last trading price was 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, 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 618.65, which was 618.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept M&M was trading at 3181.10. 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 25 Sept M&M was trading at 3091.05. 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 24 Sept M&M was trading at 3074.30. 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
