BullFO

Mahindra Mahindra (MNM) option chain analysis (30 Sep)

Mahindra Mahindra (MNM) option chain analysis 30 Sep 2021 expiry

Mahindra Mahindra (MNM) deals in Cars & Utility Vehicles

Stock of Mahindra Mahindra closed at 779.45, opened at 759.50 and traded inside a range of 752.55 and 782.05 with a volume of 49.68 lakhs.

Date Close Open High Low Volume
24 Fri Sep 779.45 759.50 782.05 752.55 49.68 lakhs
23 Thu Sep 758.45 756.50 762.00 752.75 18.9 lakhs
22 Wed Sep 752.50 738.90 759.00 738.45 22.87 lakhs
21 Tue Sep 738.45 740.10 740.90 729.55 23.81 lakhs
20 Mon Sep 738.05 749.40 756.50 732.20 29.33 lakhs
  • Price action analysis of MNM based on a short term time period is

  • Price action analysis of MNM based on a short to mid term time period is

nse chart

Mahindra Mahindra has a LOT size of 1

Call of strike 780.00 has highest open interest of 16819 with 16819.00 total contracts traded, and a volume of 1672300 and is trading at a premium of 13.15 Click here to view MNM 780.00 Call price analysis

Put of strike 750.00 has highest open interest of 2312 with 2312.00 total contracts traded, and a volume of 431900 and is trading at a premium of 3.20 Click here to view MNM 750.00 Put price analysis

Most active MNM Calls & Puts

Strike Premium Open Interest Contracts Volume
MNM 780 CE 13.15 16819 16819.00 16.72 lakhs
MNM 800 CE 6.80 10706 10706.00 24.15 lakhs
MNM 770 CE 17.65 9572 9572.00 8.65 lakhs
MNM 790 CE 9.50 5713 5713.00 7.52 lakhs
MNM 760 CE 24.60 4522 4522.00 3.89 lakhs
MNM 810 CE 4.65 2580 2580.00 4.54 lakhs
MNM 750 PE 3.20 2312 2312.00 4.32 lakhs
MNM 760 PE 4.30 2269 2269.00 4.35 lakhs
MNM 770 PE 7.05 2163 2163.00 3.31 lakhs
MNM 740 PE 2.70 1926 1926.00 5.29 lakhs
MNM 820 CE 3.40 1810 1810.00 3.35 lakhs
MNM 850 CE 1.75 1660 1660.00 8.74 lakhs
MNM 730 PE 2.45 1626 1626.00 11.12 lakhs
MNM 750 CE 33.75 1293 1293.00 3.37 lakhs
MNM 830 CE 2.60 1143 1143.00 1.79 lakhs
MNM 780 PE 11.65 971 971.00 1.69 lakhs
MNM 840 CE 2.05 758 758.00 2.51 lakhs
MNM 720 PE 2.00 754 754.00 3.38 lakhs
MNM 700 PE 1.45 641 641.00 7.18 lakhs
MNM 710 PE 1.65 500 500.00 1.35 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MNM

MNM in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MNM 770 CE 17.65 9.40 20.65 6.45 9572 9572.00 8.65 lakhs
MNM 760 CE 24.60 13.75 27.90 10.15 4522 4522.00 3.89 lakhs
MNM 750 CE 33.75 19.85 36.20 15.25 1293 1293.00 3.37 lakhs
MNM 740 CE 43.60 23.85 47.35 22.50 216 216.00 1.02 lakhs
MNM 730 CE 52.45 33.80 55.30 30.90 30 30.00 0.76 lakhs
MNM 720 CE 62.95 40.20 62.95 40.20 6 6.00 0.23 lakhs
MNM 710 CE 69.80 62.35 71.35 62.35 4 4.00 0.03 lakhs
MNM 700 CE 81.50 61.00 81.50 61.00 23 23.00 1.45 lakhs
MNM 690 CE 137.60 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 680 CE 144.55 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 670 CE 151.70 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 660 CE 159.05 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 650 CE 166.60 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 640 CE 174.35 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 630 CE 182.25 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 620 CE 190.35 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 610 CE 198.65 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 600 CE 180.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 590 CE 215.65 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 580 CE 224.40 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 570 CE 233.25 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 560 CE 242.25 0.00 0.00 0.00 0 0.00 0 lakhs

MNM Call (CE) of strike 770.00 has an intrinsic value of 9.45 rupees

 chart MNM 770.00 CE

MNM Call (CE) of strike 760.00 has an intrinsic value of 19.45 rupees

 chart MNM 760.00 CE

MNM out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MNM 780 CE 13.15 6.30 15.50 4.10 16819 16819.00 16.72 lakhs
MNM 790 CE 9.50 4.45 11.50 3.10 5713 5713.00 7.52 lakhs
MNM 800 CE 6.80 4.15 8.00 2.55 10706 10706.00 24.15 lakhs
MNM 810 CE 4.65 2.60 5.60 1.85 2580 2580.00 4.54 lakhs
MNM 820 CE 3.40 2.15 4.20 1.50 1810 1810.00 3.35 lakhs
MNM 830 CE 2.60 1.55 3.20 1.25 1143 1143.00 1.79 lakhs
MNM 840 CE 2.05 1.55 2.55 1.10 758 758.00 2.51 lakhs
MNM 850 CE 1.75 1.45 2.50 1.05 1660 1660.00 8.74 lakhs
MNM 860 CE 1.60 1.10 1.95 1.00 291 291.00 0.59 lakhs
MNM 870 CE 1.40 1.25 1.50 1.00 68 68.00 0.45 lakhs
MNM 880 CE 1.25 0.70 1.30 0.70 39 39.00 0.29 lakhs
MNM 890 CE 1.05 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 900 CE 0.90 0.95 1.00 0.60 320 320.00 2.57 lakhs
MNM 910 CE 0.70 0.55 0.70 0.55 2 2.00 0.04 lakhs
MNM 920 CE 0.55 0.30 0.65 0.30 7 7.00 0.21 lakhs
MNM 930 CE 32.80 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 940 CE 0.75 0.75 0.75 0.75 1 1.00 0.02 lakhs
MNM 950 CE 0.45 0.75 0.75 0.20 12 12.00 0.22 lakhs
MNM 960 CE 26.65 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 970 CE 24.80 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 980 CE 23.10 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 990 CE 21.50 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1000 CE 0.70 0.00 0.00 0.00 0 0.00 0.04 lakhs
MNM 1010 CE 18.60 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1020 CE 0.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 1030 CE 16.10 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1040 CE 14.95 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1050 CE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1060 CE 12.85 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1070 CE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1080 CE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs

MNM Call (CE) of strike 780.00 has an intrinsic value of 0 rupees

 chart MNM 780.00 CE

MNM Call (CE) of strike 790.00 has an intrinsic value of 0 rupees

 chart MNM 790.00 CE

MNM in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MNM 780 PE 11.65 27.80 27.80 11.00 971 971.00 1.69 lakhs
MNM 790 PE 18.05 27.35 27.35 17.45 82 82.00 0.27 lakhs
MNM 800 PE 25.55 44.00 47.60 24.05 184 184.00 1.26 lakhs
MNM 810 PE 54.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
MNM 820 PE 43.80 52.85 52.85 43.75 16 16.00 0.06 lakhs
MNM 830 PE 92.70 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 840 PE 60.35 73.30 73.30 60.35 5 5.00 0.02 lakhs
MNM 850 PE 77.00 80.00 80.00 77.00 2 2.00 0.07 lakhs
MNM 860 PE 111.60 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 870 PE 118.25 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 880 PE 125.10 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 890 PE 132.10 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 900 PE 139.25 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 910 PE 146.55 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 920 PE 154.00 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 930 PE 161.60 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 940 PE 155.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 950 PE 177.20 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 960 PE 185.15 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 970 PE 193.20 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 980 PE 201.40 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 990 PE 209.70 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1000 PE 218.15 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1010 PE 226.60 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1020 PE 228.35 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 1030 PE 265.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 1040 PE 252.65 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1050 PE 261.45 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1060 PE 270.35 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1070 PE 279.30 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 1080 PE 288.35 0.00 0.00 0.00 0 0.00 0 lakhs

MNM Put (PE) of strike 780.00 has an intrinsic value of 0.54999999999995 rupees

 chart MNM 780.00 PE

MNM Put (PE) of strike 790.00 has an intrinsic value of 10.55 rupees

 chart MNM 790.00 PE

MNM out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MNM 770 PE 7.05 19.40 22.00 6.35 2163 2163.00 3.31 lakhs
MNM 760 PE 4.30 14.50 15.70 3.95 2269 2269.00 4.35 lakhs
MNM 750 PE 3.20 9.25 11.00 2.95 2312 2312.00 4.32 lakhs
MNM 740 PE 2.70 6.90 8.05 2.50 1926 1926.00 5.29 lakhs
MNM 730 PE 2.45 5.65 6.15 2.25 1626 1626.00 11.12 lakhs
MNM 720 PE 2.00 3.15 4.60 1.85 754 754.00 3.38 lakhs
MNM 710 PE 1.65 2.00 3.65 1.55 500 500.00 1.35 lakhs
MNM 700 PE 1.45 2.30 3.10 1.30 641 641.00 7.18 lakhs
MNM 690 PE 1.00 2.65 2.65 0.80 79 79.00 1.44 lakhs
MNM 680 PE 0.85 2.00 2.15 0.75 293 293.00 1.88 lakhs
MNM 670 PE 0.70 1.30 1.30 0.60 24 24.00 0.24 lakhs
MNM 660 PE 0.70 1.00 1.10 0.60 55 55.00 0.5 lakhs
MNM 650 PE 0.55 1.05 1.35 0.50 133 133.00 0.95 lakhs
MNM 640 PE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 630 PE 14.10 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 620 PE 0.80 0.00 0.00 0.00 0 0.00 0.02 lakhs
MNM 610 PE 10.65 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 600 PE 0.40 0.40 0.60 0.15 13 13.00 0.31 lakhs
MNM 590 PE 7.90 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 580 PE 0.95 0.00 0.00 0.00 0 0.00 0.01 lakhs
MNM 570 PE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
MNM 560 PE 0.25 0.00 0.00 0.00 0 0.00 0.01 lakhs

MNM Put (PE) of strike 770.00 has an intrinsic value of 0 rupees

 chart MNM 770.00 PE

MNM Put (PE) of strike 760.00 has an intrinsic value of 0 rupees

 chart MNM 760.00 PE