M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
12 Dec 2024 10:32 AM IST
| M&M 26DEC2024 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.28
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3080.20 | 1.45 | -0.20 | 36.34 | 26 | -6 | 1,822 | |||
| 11 Dec | 3072.05 | 1.65 | -0.20 | 36.31 | 410 | 106 | 1,826 | |||
| 10 Dec | 3066.90 | 1.85 | -0.05 | 36.32 | 269 | -81 | 1,739 | |||
| 9 Dec | 3051.25 | 1.9 | -0.55 | 36.47 | 620 | 113 | 1,827 | |||
| 6 Dec | 3073.00 | 2.45 | 0.15 | 33.51 | 827 | 149 | 1,714 | |||
| 5 Dec | 3071.60 | 2.3 | 0.15 | 32.38 | 865 | -125 | 1,563 | |||
| 4 Dec | 3031.75 | 2.15 | -0.15 | 33.75 | 849 | 20 | 1,685 | |||
| 3 Dec | 3027.30 | 2.3 | -0.30 | 33.32 | 603 | 79 | 1,661 | |||
| 2 Dec | 3016.40 | 2.6 | -0.65 | 33.52 | 1,466 | 31 | 1,580 | |||
| 29 Nov | 2966.10 | 3.25 | -0.25 | 35.15 | 2,355 | 422 | 1,564 | |||
| 28 Nov | 2898.70 | 3.5 | -1.45 | 38.70 | 1,175 | 317 | 1,136 | |||
| 27 Nov | 3004.80 | 4.95 | 0.00 | 34.94 | 769 | 311 | 816 | |||
| 26 Nov | 2985.20 | 4.95 | -2.05 | 34.04 | 606 | 112 | 506 | |||
| 25 Nov | 3045.60 | 7 | -0.20 | 33.36 | 1,297 | 321 | 394 | |||
| 22 Nov | 3012.95 | 7.2 | 2.65 | 33.99 | 28 | 12 | 85 | |||
| 21 Nov | 2936.25 | 4.55 | 0.05 | 34.56 | 4 | 0 | 73 | |||
| 20 Nov | 2948.95 | 4.5 | 0.00 | 33.23 | 86 | 15 | 73 | |||
| 19 Nov | 2948.95 | 4.5 | 1.50 | 33.23 | 86 | 15 | 73 | |||
| 14 Nov | 2807.20 | 3 | -3.40 | 34.18 | 17 | 11 | 53 | |||
| 13 Nov | 2798.95 | 6.4 | 3.40 | 39.30 | 16 | 0 | 42 | |||
| 12 Nov | 2898.55 | 3 | -4.20 | 30.47 | 4 | 1 | 42 | |||
| 11 Nov | 2930.60 | 7.2 | -1.90 | 33.14 | 2 | 1 | 40 | |||
| 8 Nov | 2974.90 | 9.1 | 1.05 | 32.02 | 17 | 0 | 38 | |||
|
|
||||||||||
| 7 Nov | 2891.35 | 8.05 | -5.00 | 33.53 | 11 | 2 | 38 | |||
| 6 Nov | 2934.55 | 13.05 | -1.45 | 35.48 | 17 | 4 | 35 | |||
| 5 Nov | 2899.45 | 14.5 | -4.60 | 37.60 | 20 | 1 | 30 | |||
| 4 Nov | 2883.95 | 19.1 | 11.15 | 40.68 | 38 | 15 | 29 | |||
| 29 Oct | 2746.90 | 7.95 | -4.05 | - | 4 | 0 | 10 | |||
| 25 Oct | 2720.85 | 12 | -18.00 | - | 8 | 2 | 8 | |||
| 21 Oct | 2998.20 | 30 | -30.00 | - | 6 | 0 | 6 | |||
| 15 Oct | 3155.80 | 60 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3154.90 | 60 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 3134.35 | 60 | 0.00 | - | 2 | 0 | 4 | |||
| 10 Oct | 3194.30 | 60 | 10.00 | - | 2 | 0 | 2 | |||
| 9 Oct | 3153.00 | 50 | 0.00 | - | 0 | 2 | 0 | |||
| 8 Oct | 3165.85 | 50 | -48.95 | - | 2 | 0 | 0 | |||
| 3 Oct | 3129.85 | 98.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3165.50 | 98.95 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3600 expiring on 26DEC2024
Delta for 3600 CE is 0.02
Historical price for 3600 CE is as follows
On 12 Dec M&M was trading at 3080.20. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 36.34, the open interest changed by -6 which decreased total open position to 1822
On 11 Dec M&M was trading at 3072.05. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 36.31, the open interest changed by 106 which increased total open position to 1826
On 10 Dec M&M was trading at 3066.90. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 36.32, the open interest changed by -81 which decreased total open position to 1739
On 9 Dec M&M was trading at 3051.25. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 36.47, the open interest changed by 113 which increased total open position to 1827
On 6 Dec M&M was trading at 3073.00. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 33.51, the open interest changed by 149 which increased total open position to 1714
On 5 Dec M&M was trading at 3071.60. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 32.38, the open interest changed by -125 which decreased total open position to 1563
On 4 Dec M&M was trading at 3031.75. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 33.75, the open interest changed by 20 which increased total open position to 1685
On 3 Dec M&M was trading at 3027.30. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was 33.32, the open interest changed by 79 which increased total open position to 1661
On 2 Dec M&M was trading at 3016.40. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 33.52, the open interest changed by 31 which increased total open position to 1580
On 29 Nov M&M was trading at 2966.10. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 35.15, the open interest changed by 422 which increased total open position to 1564
On 28 Nov M&M was trading at 2898.70. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 38.70, the open interest changed by 317 which increased total open position to 1136
On 27 Nov M&M was trading at 3004.80. The strike last trading price was 4.95, which was 0.00 lower than the previous day. The implied volatity was 34.94, the open interest changed by 311 which increased total open position to 816
On 26 Nov M&M was trading at 2985.20. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 34.04, the open interest changed by 112 which increased total open position to 506
On 25 Nov M&M was trading at 3045.60. The strike last trading price was 7, which was -0.20 lower than the previous day. The implied volatity was 33.36, the open interest changed by 321 which increased total open position to 394
On 22 Nov M&M was trading at 3012.95. The strike last trading price was 7.2, which was 2.65 higher than the previous day. The implied volatity was 33.99, the open interest changed by 12 which increased total open position to 85
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 73
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 33.23, the open interest changed by 15 which increased total open position to 73
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 4.5, which was 1.50 higher than the previous day. The implied volatity was 33.23, the open interest changed by 15 which increased total open position to 73
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 3, which was -3.40 lower than the previous day. The implied volatity was 34.18, the open interest changed by 11 which increased total open position to 53
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 6.4, which was 3.40 higher than the previous day. The implied volatity was 39.30, the open interest changed by 0 which decreased total open position to 42
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 3, which was -4.20 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 42
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 7.2, which was -1.90 lower than the previous day. The implied volatity was 33.14, the open interest changed by 1 which increased total open position to 40
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 9.1, which was 1.05 higher than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 38
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 8.05, which was -5.00 lower than the previous day. The implied volatity was 33.53, the open interest changed by 2 which increased total open position to 38
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 13.05, which was -1.45 lower than the previous day. The implied volatity was 35.48, the open interest changed by 4 which increased total open position to 35
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 14.5, which was -4.60 lower than the previous day. The implied volatity was 37.60, the open interest changed by 1 which increased total open position to 30
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 19.1, which was 11.15 higher than the previous day. The implied volatity was 40.68, the open interest changed by 15 which increased total open position to 29
On 29 Oct M&M was trading at 2746.90. The strike last trading price was 7.95, which was -4.05 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 12, which was -18.00 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 30, which was -30.00 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 60, 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 60, 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 60, 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 60, which was 10.00 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 50, 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 50, which was -48.95 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 98.95, 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 98.95, 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 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3080.20 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 3072.05 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3066.90 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3051.25 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3073.00 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 3071.60 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3031.75 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3027.30 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3016.40 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2966.10 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2898.70 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3004.80 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2985.20 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 3045.60 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 3012.95 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2936.25 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 452.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 452.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 452.9 | 452.90 | - | 0 | 0 | 0 |
| 29 Oct | 2746.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2720.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2998.20 | 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 |
| 11 Oct | 3134.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3194.30 | 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 |
| 3 Oct | 3129.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 0 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3600 expiring on 26DEC2024
Delta for 3600 PE is 0.00
Historical price for 3600 PE is as follows
On 12 Dec M&M was trading at 3080.20. The strike last trading price was 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 Dec M&M was trading at 3071.60. The strike last trading price was 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, 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 452.9, which was 452.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct M&M was trading at 2746.90. 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 25 Oct M&M was trading at 2720.85. 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 21 Oct M&M was trading at 2998.20. 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 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 11 Oct M&M was trading at 3134.35. 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 10 Oct M&M was trading at 3194.30. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
