M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
21 Nov 2024 04:11 PM IST
| M&M 28NOV2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.09
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2936.25 | 0.5 | -0.40 | 48.25 | 2.5 | -1 | 24 | |||
| 20 Nov | 2948.95 | 0.9 | 0.00 | 43.65 | 0.5 | 0 | 25 | |||
| 19 Nov | 2948.95 | 0.9 | 0.00 | 43.65 | 0.5 | 0 | 25 | |||
| 18 Nov | 2846.90 | 0.9 | -0.60 | 49.45 | 4 | -0.5 | 26 | |||
| 14 Nov | 2807.20 | 1.5 | -0.05 | 46.61 | 3 | 0 | 27 | |||
| 13 Nov | 2798.95 | 1.55 | 0.40 | 46.57 | 4 | 0 | 27 | |||
| 12 Nov | 2898.55 | 1.15 | -0.45 | 37.71 | 8.5 | -5.5 | 27.5 | |||
| 11 Nov | 2930.60 | 1.6 | -1.20 | 35.84 | 18.5 | -1.5 | 33.5 | |||
| 8 Nov | 2974.90 | 2.8 | 0.00 | 33.34 | 46 | -5 | 36 | |||
| 7 Nov | 2891.35 | 2.8 | -1.40 | 36.26 | 155.5 | 26 | 45.5 | |||
| 6 Nov | 2934.55 | 4.2 | 0.20 | 37.14 | 80 | 22.5 | 24.5 | |||
| 5 Nov | 2899.45 | 4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 2883.95 | 4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 2817.65 | 4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 2728.55 | 4 | -31.00 | - | 1 | 0 | 1 | |||
| 30 Oct | 2707.70 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2746.90 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2781.00 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2720.85 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2826.35 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2793.50 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2887.20 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2998.20 | 35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 2964.25 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2964.60 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3155.80 | 35 | -11.20 | - | 1 | 0 | 1 | |||
| 14 Oct | 3154.90 | 46.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3134.35 | 46.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3194.30 | 46.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.00 | 46.2 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 3165.85 | 46.2 | -53.30 | - | 1 | 0 | 0 | |||
| 4 Oct | 3017.45 | 99.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3129.85 | 99.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3165.50 | 99.5 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3450 expiring on 28NOV2024
Delta for 3450 CE is 0.01
Historical price for 3450 CE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 48.25, the open interest changed by -2 which decreased total open position to 48
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 50
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 50
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was 49.45, the open interest changed by -1 which decreased total open position to 52
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 46.61, the open interest changed by 0 which decreased total open position to 54
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 1.55, which was 0.40 higher than the previous day. The implied volatity was 46.57, the open interest changed by 0 which decreased total open position to 54
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 37.71, the open interest changed by -11 which decreased total open position to 55
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 1.6, which was -1.20 lower than the previous day. The implied volatity was 35.84, the open interest changed by -3 which decreased total open position to 67
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 33.34, the open interest changed by -10 which decreased total open position to 72
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 2.8, which was -1.40 lower than the previous day. The implied volatity was 36.26, the open interest changed by 52 which increased total open position to 91
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 4.2, which was 0.20 higher than the previous day. The implied volatity was 37.14, the open interest changed by 45 which increased total open position to 49
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 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 4 Nov M&M was trading at 2883.95. The strike last trading price was 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 1 Nov M&M was trading at 2817.65. The strike last trading price was 4, 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 31 Oct M&M was trading at 2728.55. The strike last trading price was 4, which was -31.00 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 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 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 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 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 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 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 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 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 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 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 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 35, which was -11.20 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 46.2, 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 46.2, 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 46.2, 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 46.2, 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 46.2, which was -53.30 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 99.5, 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 99.5, 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 99.5, 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 3450 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 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2846.90 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 325.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2817.65 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2728.55 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2707.70 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2746.90 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2781.00 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2720.85 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2826.35 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2998.20 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3155.80 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3154.90 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3134.35 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3194.30 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.00 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3165.85 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3129.85 | 325.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 325.2 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3450 expiring on 28NOV2024
Delta for 3450 PE is 0.00
Historical price for 3450 PE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 325.2, 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 20 Nov M&M was trading at 2948.95. The strike last trading price was 325.2, 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 19 Nov M&M was trading at 2948.95. The strike last trading price was 325.2, 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 18 Nov M&M was trading at 2846.90. The strike last trading price was 325.2, 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 14 Nov M&M was trading at 2807.20. The strike last trading price was 325.2, 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 13 Nov M&M was trading at 2798.95. The strike last trading price was 325.2, 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 12 Nov M&M was trading at 2898.55. The strike last trading price was 325.2, 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 11 Nov M&M was trading at 2930.60. The strike last trading price was 325.2, 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 8 Nov M&M was trading at 2974.90. The strike last trading price was 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 1 Nov M&M was trading at 2817.65. The strike last trading price was 325.2, 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 31 Oct M&M was trading at 2728.55. The strike last trading price was 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, 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 325.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
