Mahindra Mahindra (MNM) option chain analysis (28 Jan)
Mahindra Mahindra (MNM) option chain analysis 28 Jan 2021 expiry
Mahindra Mahindra (MNM) deals in Cars & Utility Vehicles
Stock of Mahindra Mahindra closed at 769.95, opened at 797.00 and traded inside a range of 763.40 and 817.00 with a volume of 65.85 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Wed Jan | 769.95 | 797.00 | 817.00 | 763.40 | 65.85 lakhs |
| 25 Mon Jan | 794.55 | 802.10 | 812.95 | 784.25 | 33.53 lakhs |
| 22 Fri Jan | 798.40 | 808.00 | 826.70 | 795.00 | 55.88 lakhs |
| 21 Thu Jan | 808.25 | 823.00 | 835.00 | 800.30 | 44.55 lakhs |
| 20 Wed Jan | 824.50 | 807.00 | 831.95 | 802.00 | 45.02 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
Mahindra Mahindra has a LOT size of 1
Call of strike 820.00 has highest open interest of 1514 with 1514.00 total contracts traded, and a volume of 442400 and is trading at a premium of 3.30 Click here to view MNM 820.00 Call price analysis
Put of strike 780.00 has highest open interest of 939 with 939.00 total contracts traded, and a volume of 151200 and is trading at a premium of 4.35 Click here to view MNM 780.00 Put price analysis
Most active MNM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MNM 820 CE | 3.30 | 1514 | 1514.00 | 4.42 lakhs |
| MNM 800 CE | 8.60 | 1098 | 1098.00 | 3.79 lakhs |
| MNM 810 CE | 5.15 | 969 | 969.00 | 2.37 lakhs |
| MNM 830 CE | 2.55 | 950 | 950.00 | 5.78 lakhs |
| MNM 780 PE | 4.35 | 939 | 939.00 | 1.51 lakhs |
| MNM 840 CE | 1.80 | 669 | 669.00 | 6.02 lakhs |
| MNM 850 CE | 1.25 | 653 | 653.00 | 5.15 lakhs |
| MNM 770 PE | 2.95 | 512 | 512.00 | 1.3 lakhs |
| MNM 900 CE | 0.50 | 431 | 431.00 | 6.64 lakhs |
| MNM 790 PE | 7.90 | 428 | 428.00 | 1.26 lakhs |
| MNM 800 PE | 12.65 | 377 | 377.00 | 2.67 lakhs |
| MNM 760 PE | 1.65 | 363 | 363.00 | 2.42 lakhs |
| MNM 750 PE | 1.20 | 312 | 312.00 | 3.68 lakhs |
| MNM 860 CE | 0.90 | 276 | 276.00 | 2.24 lakhs |
| MNM 870 CE | 0.60 | 226 | 226.00 | 1.09 lakhs |
| MNM 740 PE | 0.95 | 148 | 148.00 | 1.86 lakhs |
| MNM 880 CE | 0.65 | 130 | 130.00 | 1.46 lakhs |
| MNM 890 CE | 0.60 | 99 | 99.00 | 1.36 lakhs |
| MNM 730 PE | 0.55 | 99 | 99.00 | 0.94 lakhs |
| MNM 780 CE | 20.80 | 83 | 83.00 | 0.92 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MNM in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 760 CE | 37.25 | 36.95 | 39.65 | 29.30 | 22 | 22.00 | 1.61 lakhs |
| MNM 750 CE | 48.05 | 48.00 | 48.70 | 38.00 | 74 | 74.00 | 1.12 lakhs |
| MNM 740 CE | 56.05 | 61.35 | 61.35 | 46.75 | 11 | 11.00 | 1.71 lakhs |
| MNM 730 CE | 63.35 | 64.50 | 65.00 | 59.65 | 6 | 6.00 | 1.54 lakhs |
| MNM 720 CE | 71.00 | 71.00 | 71.00 | 71.00 | 7 | 7.00 | 0.95 lakhs |
| MNM 710 CE | 115.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| MNM 700 CE | 110.00 | 110.00 | 110.00 | 110.00 | 1 | 1.00 | 0.46 lakhs |
| MNM 690 CE | 62.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 680 CE | 118.00 | 118.00 | 118.00 | 118.00 | 1 | 1.00 | 0.11 lakhs |
| MNM 670 CE | 58.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 660 CE | 65.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| MNM 650 CE | 91.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| MNM 640 CE | 154.00 | 154.00 | 154.00 | 154.00 | 1 | 1.00 | 0.01 lakhs |
| MNM 630 CE | 45.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 620 CE | 49.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 610 CE | 53.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 600 CE | 193.00 | 193.00 | 193.00 | 193.00 | 1 | 1.00 | 0.03 lakhs |
| MNM 590 CE | 62.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 580 CE | 67.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 570 CE | 72.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 560 CE | 77.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 550 CE | 83.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 540 CE | 89.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 530 CE | 95.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 520 CE | 101.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 510 CE | 108.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 500 CE | 213.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 490 CE | 122.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 480 CE | 130.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 470 CE | 138.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 460 CE | 146.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 450 CE | 154.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 440 CE | 162.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 430 CE | 171.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 420 CE | 180.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Call (CE) of strike 760.00 has an intrinsic value of 9.95 rupees
MNM Call (CE) of strike 750.00 has an intrinsic value of 19.95 rupees
MNM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 770 CE | 28.45 | 34.55 | 34.55 | 23.70 | 13 | 13.00 | 0.48 lakhs |
| MNM 780 CE | 20.80 | 30.95 | 30.95 | 15.20 | 83 | 83.00 | 0.92 lakhs |
| MNM 790 CE | 14.50 | 26.70 | 26.70 | 10.45 | 67 | 67.00 | 0.69 lakhs |
| MNM 800 CE | 8.60 | 25.00 | 25.00 | 6.55 | 1098 | 1098.00 | 3.79 lakhs |
| MNM 810 CE | 5.15 | 13.00 | 15.75 | 4.25 | 969 | 969.00 | 2.37 lakhs |
| MNM 820 CE | 3.30 | 9.85 | 11.35 | 2.65 | 1514 | 1514.00 | 4.42 lakhs |
| MNM 830 CE | 2.55 | 7.10 | 8.35 | 2.05 | 950 | 950.00 | 5.78 lakhs |
| MNM 840 CE | 1.80 | 5.20 | 6.45 | 1.50 | 669 | 669.00 | 6.02 lakhs |
| MNM 850 CE | 1.25 | 5.00 | 6.45 | 1.05 | 653 | 653.00 | 5.15 lakhs |
| MNM 860 CE | 0.90 | 3.00 | 3.60 | 0.70 | 276 | 276.00 | 2.24 lakhs |
| MNM 870 CE | 0.60 | 2.50 | 2.95 | 0.50 | 226 | 226.00 | 1.09 lakhs |
| MNM 880 CE | 0.65 | 1.80 | 1.80 | 0.40 | 130 | 130.00 | 1.46 lakhs |
| MNM 890 CE | 0.60 | 1.40 | 1.85 | 0.50 | 99 | 99.00 | 1.36 lakhs |
| MNM 900 CE | 0.50 | 2.85 | 2.85 | 0.40 | 431 | 431.00 | 6.64 lakhs |
| MNM 910 CE | 0.30 | 0.65 | 0.85 | 0.25 | 80 | 80.00 | 0.18 lakhs |
| MNM 920 CE | 0.45 | 0.70 | 0.70 | 0.30 | 75 | 75.00 | 0.43 lakhs |
| MNM 930 CE | 0.25 | 0.40 | 0.40 | 0.20 | 38 | 38.00 | 0.42 lakhs |
| MNM 940 CE | 0.25 | 0.50 | 0.50 | 0.20 | 36 | 36.00 | 1.37 lakhs |
| MNM 950 CE | 0.10 | 0.10 | 0.15 | 0.10 | 12 | 12.00 | 1.26 lakhs |
| MNM 960 CE | 0.10 | 0.10 | 0.10 | 0.10 | 3 | 3.00 | 0 lakhs |
| MNM 970 CE | 0.10 | 0.10 | 0.10 | 0.10 | 2 | 2.00 | 0.04 lakhs |
| MNM 980 CE | 0.10 | 0.10 | 0.10 | 0.10 | 6 | 6.00 | 0.29 lakhs |
MNM Call (CE) of strike 770.00 has an intrinsic value of 0 rupees
MNM Call (CE) of strike 780.00 has an intrinsic value of 0 rupees
MNM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 770 PE | 2.95 | 5.50 | 6.95 | 2.35 | 512 | 512.00 | 1.3 lakhs |
| MNM 780 PE | 4.35 | 4.60 | 10.50 | 3.85 | 939 | 939.00 | 1.51 lakhs |
| MNM 790 PE | 7.90 | 8.05 | 14.75 | 6.45 | 428 | 428.00 | 1.26 lakhs |
| MNM 800 PE | 12.65 | 11.00 | 21.50 | 9.25 | 377 | 377.00 | 2.67 lakhs |
| MNM 810 PE | 20.25 | 19.35 | 28.30 | 18.00 | 62 | 62.00 | 0.97 lakhs |
| MNM 820 PE | 27.40 | 23.65 | 37.90 | 21.25 | 59 | 59.00 | 1.83 lakhs |
| MNM 830 PE | 37.75 | 38.00 | 43.05 | 37.30 | 12 | 12.00 | 1.04 lakhs |
| MNM 840 PE | 47.30 | 46.70 | 54.00 | 44.00 | 21 | 21.00 | 0.55 lakhs |
| MNM 850 PE | 58.25 | 45.50 | 63.70 | 45.50 | 7 | 7.00 | 0.14 lakhs |
| MNM 860 PE | 261.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 870 PE | 254.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 880 PE | 261.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 890 PE | 255.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 900 PE | 74.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 910 PE | 208.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 920 PE | 217.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 930 PE | 226.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 940 PE | 235.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 950 PE | 244.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 960 PE | 253.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 970 PE | 263.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 980 PE | 264.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 770.00 has an intrinsic value of 0.049999999999955 rupees
MNM Put (PE) of strike 780.00 has an intrinsic value of 10.05 rupees
MNM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 760 PE | 1.65 | 3.90 | 4.65 | 1.25 | 363 | 363.00 | 2.42 lakhs |
| MNM 750 PE | 1.20 | 2.35 | 3.20 | 0.85 | 312 | 312.00 | 3.68 lakhs |
| MNM 740 PE | 0.95 | 1.95 | 2.25 | 0.55 | 148 | 148.00 | 1.86 lakhs |
| MNM 730 PE | 0.55 | 1.15 | 1.60 | 0.25 | 99 | 99.00 | 0.94 lakhs |
| MNM 720 PE | 0.75 | 1.10 | 1.35 | 0.35 | 34 | 34.00 | 1.18 lakhs |
| MNM 710 PE | 0.45 | 0.80 | 0.80 | 0.45 | 11 | 11.00 | 0.6 lakhs |
| MNM 700 PE | 0.35 | 0.75 | 0.80 | 0.30 | 33 | 33.00 | 3.72 lakhs |
| MNM 690 PE | 0.50 | 0.60 | 0.60 | 0.45 | 11 | 11.00 | 0.27 lakhs |
| MNM 680 PE | 0.20 | 0.20 | 0.35 | 0.20 | 10 | 10.00 | 0.84 lakhs |
| MNM 670 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.2 lakhs |
| MNM 660 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.42 lakhs |
| MNM 650 PE | 0.20 | 0.20 | 0.40 | 0.20 | 13 | 13.00 | 0.73 lakhs |
| MNM 640 PE | 0.35 | 0.05 | 0.35 | 0.05 | 3 | 3.00 | 0.11 lakhs |
| MNM 630 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 620 PE | 0.10 | 0.10 | 0.10 | 0.10 | 2 | 2.00 | 0.14 lakhs |
| MNM 610 PE | 0.10 | 0.10 | 0.10 | 0.10 | 1 | 1.00 | 0.07 lakhs |
| MNM 600 PE | 0.10 | 0.05 | 0.20 | 0.05 | 10 | 10.00 | 0.35 lakhs |
| MNM 590 PE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 580 PE | 49.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 570 PE | 45.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 560 PE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 550 PE | 36.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 540 PE | 32.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 530 PE | 28.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 520 PE | 25.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 510 PE | 21.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 500 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 490 PE | 16.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 480 PE | 14.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 470 PE | 11.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 460 PE | 9.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 450 PE | 8.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 440 PE | 6.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 430 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 420 PE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
MNM Put (PE) of strike 750.00 has an intrinsic value of 0 rupees
