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
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
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
MNM Call (CE) of strike 760.00 has an intrinsic value of 19.45 rupees
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
MNM Call (CE) of strike 790.00 has an intrinsic value of 0 rupees
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
MNM Put (PE) of strike 790.00 has an intrinsic value of 10.55 rupees
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
MNM Put (PE) of strike 760.00 has an intrinsic value of 0 rupees
