M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:21 AM IST
| M&M 26DEC2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.36
Theta: -0.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3077.75 | 1.85 | -0.65 | 31.99 | 71 | 1 | 262 | |||
| 11 Dec | 3072.05 | 2.5 | -0.15 | 32.78 | 632 | 65 | 261 | |||
| 10 Dec | 3066.90 | 2.65 | -0.10 | 32.65 | 390 | 58 | 195 | |||
| 9 Dec | 3051.25 | 2.75 | -0.80 | 33.05 | 318 | 76 | 136 | |||
| 6 Dec | 3073.00 | 3.55 | -121.90 | 30.29 | 294 | 62 | 62 | |||
| 5 Dec | 3071.60 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3031.75 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3027.30 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3016.40 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2966.10 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2898.70 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 3004.80 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2985.20 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 3045.60 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 3012.95 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2936.25 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2948.95 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2948.95 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2807.20 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2798.95 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2898.55 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2930.60 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2974.90 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2891.35 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2934.55 | 125.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2899.45 | 125.45 | 0.00 | 11.63 | 0 | 0 | 0 | |||
| 4 Nov | 2883.95 | 125.45 | 0.00 | 11.63 | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 125.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3155.80 | 125.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3154.90 | 125.45 | 125.45 | - | 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 3500 expiring on 26DEC2024
Delta for 3500 CE is 0.03
Historical price for 3500 CE is as follows
On 12 Dec M&M was trading at 3077.75. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 31.99, the open interest changed by 1 which increased total open position to 262
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 32.78, the open interest changed by 65 which increased total open position to 261
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was 32.65, the open interest changed by 58 which increased total open position to 195
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 2.75, which was -0.80 lower than the previous day. The implied volatity was 33.05, the open interest changed by 76 which increased total open position to 136
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 3.55, which was -121.90 lower than the previous day. The implied volatity was 30.29, the open interest changed by 62 which increased total open position to 62
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 125.45, 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 Dec M&M was trading at 3031.75. The strike last trading price was 125.45, 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 3 Dec M&M was trading at 3027.30. The strike last trading price was 125.45, 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 2 Dec M&M was trading at 3016.40. The strike last trading price was 125.45, 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 125.45, 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 28 Nov M&M was trading at 2898.70. The strike last trading price was 125.45, 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 125.45, 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 125.45, 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 25 Nov M&M was trading at 3045.60. The strike last trading price was 125.45, 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 22 Nov M&M was trading at 3012.95. The strike last trading price was 125.45, 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 21 Nov M&M was trading at 2936.25. The strike last trading price was 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, 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 125.45, which was 0.00 lower than the previous day. The implied volatity was 11.63, 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 125.45, which was 0.00 lower than the previous day. The implied volatity was 11.63, the open interest changed by 0 which decreased total open position to 0
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 125.45, 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 125.45, 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 125.45, which was 125.45 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 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 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3077.75 | 381.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 3072.05 | 381.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 3066.90 | 381.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 3051.25 | 381.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 3073.00 | 381.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 3071.60 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3031.75 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3027.30 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3016.40 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2966.10 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2898.70 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3004.80 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2985.20 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 3045.60 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 3012.95 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2936.25 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 381.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 381.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 381.2 | 381.20 | - | 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 3500 expiring on 26DEC2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 12 Dec M&M was trading at 3077.75. The strike last trading price was 381.2, 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 Dec M&M was trading at 3072.05. The strike last trading price was 381.2, 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 10 Dec M&M was trading at 3066.90. The strike last trading price was 381.2, 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 9 Dec M&M was trading at 3051.25. The strike last trading price was 381.2, 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 6 Dec M&M was trading at 3073.00. The strike last trading price was 381.2, 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 5 Dec M&M was trading at 3071.60. The strike last trading price was 381.2, 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 4 Dec M&M was trading at 3031.75. The strike last trading price was 381.2, 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 3 Dec M&M was trading at 3027.30. The strike last trading price was 381.2, 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 2 Dec M&M was trading at 3016.40. The strike last trading price was 381.2, 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 29 Nov M&M was trading at 2966.10. The strike last trading price was 381.2, 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 28 Nov M&M was trading at 2898.70. The strike last trading price was 381.2, 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 27 Nov M&M was trading at 3004.80. The strike last trading price was 381.2, 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 26 Nov M&M was trading at 2985.20. The strike last trading price was 381.2, 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 25 Nov M&M was trading at 3045.60. The strike last trading price was 381.2, 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 22 Nov M&M was trading at 3012.95. The strike last trading price was 381.2, 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 21 Nov M&M was trading at 2936.25. The strike last trading price was 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, 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 381.2, which was 381.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
