Mahindra Mahindra (MNM) option chain analysis (30 Jul)
Mahindra Mahindra (MNM) option chain analysis 30 Jul 2020 expiry
Mahindra Mahindra (MNM) deals in Cars & Utility Vehicles
Stock of Mahindra Mahindra closed at 529.70, opened at 506.50 and traded inside a range of 504.40 and 532.00 with a volume of 165.14 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 529.70 | 506.50 | 532.00 | 504.40 | 165.14 lakhs |
| 01 Wed Jul | 498.95 | 513.75 | 521.40 | 494.25 | 89.91 lakhs |
| 30 Tue Jun | 510.70 | 509.00 | 515.50 | 507.10 | 54.88 lakhs |
| 29 Mon Jun | 507.45 | 494.10 | 510.95 | 493.05 | 44.6 lakhs |
| 26 Fri Jun | 501.40 | 515.00 | 515.25 | 498.70 | 40.79 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 520.00 has highest open interest of 2184 with 2184.00 total contracts traded, and a volume of 525000 and is trading at a premium of 26.85 Click here to view MNM 520.00 Call price analysis
Put of strike 500.00 has highest open interest of 1247 with 1247.00 total contracts traded, and a volume of 646800 and is trading at a premium of 12.15 Click here to view MNM 500.00 Put price analysis
Most active MNM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MNM 520 CE | 26.85 | 2184 | 2184.00 | 5.25 lakhs |
| MNM 550 CE | 13.70 | 1406 | 1406.00 | 4.8 lakhs |
| MNM 500 PE | 12.15 | 1247 | 1247.00 | 6.47 lakhs |
| MNM 530 CE | 21.95 | 1198 | 1198.00 | 2 lakhs |
| MNM 540 CE | 17.40 | 942 | 942.00 | 3.09 lakhs |
| MNM 510 CE | 32.80 | 769 | 769.00 | 1.64 lakhs |
| MNM 480 PE | 6.90 | 720 | 720.00 | 3.91 lakhs |
| MNM 560 CE | 10.60 | 663 | 663.00 | 3.26 lakhs |
| MNM 510 PE | 15.50 | 651 | 651.00 | 1.75 lakhs |
| MNM 520 PE | 19.50 | 599 | 599.00 | 2.27 lakhs |
| MNM 600 CE | 3.65 | 480 | 480.00 | 2.69 lakhs |
| MNM 450 PE | 2.80 | 441 | 441.00 | 4.69 lakhs |
| MNM 580 CE | 6.20 | 381 | 381.00 | 1.99 lakhs |
| MNM 490 PE | 9.25 | 371 | 371.00 | 1.53 lakhs |
| MNM 470 PE | 5.25 | 314 | 314.00 | 1.6 lakhs |
| MNM 500 CE | 39.15 | 284 | 284.00 | 4.27 lakhs |
| MNM 460 PE | 3.75 | 252 | 252.00 | 2.3 lakhs |
| MNM 570 CE | 8.20 | 222 | 222.00 | 1.32 lakhs |
| MNM 400 PE | 0.75 | 93 | 93.00 | 3.57 lakhs |
| MNM 530 PE | 24.55 | 85 | 85.00 | 0.59 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 520 CE | 26.85 | 16.00 | 28.00 | 16.00 | 2184 | 2184.00 | 5.25 lakhs |
| MNM 510 CE | 32.80 | 20.70 | 33.75 | 20.10 | 769 | 769.00 | 1.64 lakhs |
| MNM 500 CE | 39.15 | 26.25 | 40.75 | 26.25 | 284 | 284.00 | 4.27 lakhs |
| MNM 490 CE | 42.80 | 35.40 | 42.80 | 35.30 | 10 | 10.00 | 0.32 lakhs |
| MNM 480 CE | 53.50 | 42.40 | 53.50 | 42.40 | 5 | 5.00 | 1.5 lakhs |
| MNM 470 CE | 56.00 | 56.00 | 56.00 | 56.00 | 1 | 1.00 | 0.06 lakhs |
| MNM 460 CE | 55.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.58 lakhs |
| MNM 450 CE | 67.20 | 67.20 | 67.20 | 67.20 | 1 | 1.00 | 0.13 lakhs |
| MNM 440 CE | 46.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 430 CE | 77.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| MNM 420 CE | 97.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 410 CE | 55.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 400 CE | 115.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 390 CE | 62.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 380 CE | 66.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 370 CE | 126.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 360 CE | 74.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 350 CE | 78.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 340 CE | 83.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 330 CE | 88.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 320 CE | 93.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 310 CE | 98.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 300 CE | 104.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 290 CE | 110.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 280 CE | 116.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 270 CE | 122.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 260 CE | 129.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 250 CE | 136.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 240 CE | 143.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 230 CE | 151.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 220 CE | 158.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 210 CE | 166.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 200 CE | 175.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 190 CE | 183.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Call (CE) of strike 520.00 has an intrinsic value of 9.7 rupees
MNM Call (CE) of strike 510.00 has an intrinsic value of 19.7 rupees
MNM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 530 CE | 21.95 | 13.15 | 22.85 | 12.85 | 1198 | 1198.00 | 2 lakhs |
| MNM 540 CE | 17.40 | 9.80 | 18.25 | 9.80 | 942 | 942.00 | 3.09 lakhs |
| MNM 550 CE | 13.70 | 7.60 | 14.25 | 7.60 | 1406 | 1406.00 | 4.8 lakhs |
| MNM 560 CE | 10.60 | 6.00 | 11.00 | 5.75 | 663 | 663.00 | 3.26 lakhs |
| MNM 570 CE | 8.20 | 5.70 | 8.50 | 5.15 | 222 | 222.00 | 1.32 lakhs |
| MNM 580 CE | 6.20 | 3.80 | 6.50 | 3.80 | 381 | 381.00 | 1.99 lakhs |
| MNM 590 CE | 4.80 | 3.50 | 5.00 | 3.10 | 41 | 41.00 | 0.74 lakhs |
| MNM 600 CE | 3.65 | 2.00 | 4.00 | 2.00 | 480 | 480.00 | 2.69 lakhs |
| MNM 610 CE | 2.70 | 1.90 | 2.80 | 1.90 | 20 | 20.00 | 0.2 lakhs |
| MNM 620 CE | 2.00 | 1.60 | 2.30 | 1.40 | 70 | 70.00 | 1.57 lakhs |
MNM Call (CE) of strike 530.00 has an intrinsic value of 0 rupees
MNM Call (CE) of strike 540.00 has an intrinsic value of 0 rupees
MNM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 530 PE | 24.55 | 33.35 | 33.35 | 23.95 | 85 | 85.00 | 0.59 lakhs |
| MNM 540 PE | 29.65 | 40.80 | 40.80 | 29.25 | 30 | 30.00 | 0.25 lakhs |
| MNM 550 PE | 40.00 | 43.00 | 43.00 | 40.00 | 5 | 5.00 | 0.21 lakhs |
| MNM 560 PE | 42.50 | 53.10 | 53.10 | 42.45 | 7 | 7.00 | 0.13 lakhs |
| MNM 570 PE | 67.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 580 PE | 198.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 590 PE | 99.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 600 PE | 183.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 610 PE | 191.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 620 PE | 166.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 530.00 has an intrinsic value of 0.29999999999995 rupees
MNM Put (PE) of strike 540.00 has an intrinsic value of 10.3 rupees
MNM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 520 PE | 19.50 | 28.05 | 28.05 | 18.70 | 599 | 599.00 | 2.27 lakhs |
| MNM 510 PE | 15.50 | 24.10 | 24.60 | 14.95 | 651 | 651.00 | 1.75 lakhs |
| MNM 500 PE | 12.15 | 20.05 | 20.85 | 11.70 | 1247 | 1247.00 | 6.47 lakhs |
| MNM 490 PE | 9.25 | 15.00 | 15.00 | 8.85 | 371 | 371.00 | 1.53 lakhs |
| MNM 480 PE | 6.90 | 11.15 | 11.80 | 6.55 | 720 | 720.00 | 3.91 lakhs |
| MNM 470 PE | 5.25 | 8.50 | 8.50 | 5.00 | 314 | 314.00 | 1.6 lakhs |
| MNM 460 PE | 3.75 | 5.75 | 6.25 | 3.65 | 252 | 252.00 | 2.3 lakhs |
| MNM 450 PE | 2.80 | 5.05 | 5.05 | 2.70 | 441 | 441.00 | 4.69 lakhs |
| MNM 440 PE | 2.05 | 3.05 | 3.25 | 2.00 | 23 | 23.00 | 0.42 lakhs |
| MNM 430 PE | 2.00 | 2.00 | 2.10 | 2.00 | 5 | 5.00 | 0.29 lakhs |
| MNM 420 PE | 1.20 | 2.10 | 2.20 | 1.20 | 12 | 12.00 | 0.14 lakhs |
| MNM 410 PE | 93.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 400 PE | 0.75 | 1.10 | 1.20 | 0.70 | 93 | 93.00 | 3.57 lakhs |
| MNM 390 PE | 16.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 380 PE | 74.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 370 PE | 68.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 360 PE | 63.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 350 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.13 lakhs |
| MNM 340 PE | 52.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 330 PE | 47.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 320 PE | 42.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 310 PE | 38.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 300 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 290 PE | 29.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 280 PE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 270 PE | 22.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 260 PE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 250 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 240 PE | 0.15 | 1.00 | 1.00 | 0.15 | 2 | 2.00 | 0.01 lakhs |
| MNM 230 PE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 220 PE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 210 PE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 200 PE | 0.30 | 1.00 | 1.00 | 0.30 | 2 | 2.00 | 0.1 lakhs |
| MNM 190 PE | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 1.00 | 0.01 lakhs |
MNM Put (PE) of strike 520.00 has an intrinsic value of 0 rupees
MNM Put (PE) of strike 510.00 has an intrinsic value of 0 rupees
