Mahindra Mahindra (MNM) option chain analysis (29 Apr)
Mahindra Mahindra (MNM) option chain analysis 29 Apr 2021 expiry
Mahindra Mahindra (MNM) deals in Cars & Utility Vehicles
Stock of Mahindra Mahindra closed at 791.15, opened at 795.00 and traded inside a range of 785.00 and 801.00 with a volume of 20.65 lakhs.
| Date | Close | Open | High | Low | Volume |
| 09 Fri Apr | 791.15 | 795.00 | 801.00 | 785.00 | 20.65 lakhs |
| 08 Thu Apr | 795.15 | 802.00 | 811.00 | 793.00 | 33.24 lakhs |
| 07 Wed Apr | 796.30 | 781.30 | 798.60 | 775.40 | 22.71 lakhs |
| 06 Tue Apr | 781.10 | 784.00 | 791.60 | 775.00 | 29.84 lakhs |
| 05 Mon Apr | 774.45 | 808.30 | 808.80 | 769.25 | 41.77 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 800.00 has highest open interest of 862 with 862.00 total contracts traded, and a volume of 607600 and is trading at a premium of 22.25 Click here to view MNM 800.00 Call price analysis
Put of strike 750.00 has highest open interest of 340 with 340.00 total contracts traded, and a volume of 247800 and is trading at a premium of 8.55 Click here to view MNM 750.00 Put price analysis
Most active MNM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MNM 800 CE | 22.25 | 862 | 862.00 | 6.08 lakhs |
| MNM 850 CE | 8.05 | 413 | 413.00 | 6.15 lakhs |
| MNM 810 CE | 18.15 | 410 | 410.00 | 3.61 lakhs |
| MNM 900 CE | 3.00 | 360 | 360.00 | 5.5 lakhs |
| MNM 750 PE | 8.55 | 340 | 340.00 | 2.48 lakhs |
| MNM 820 CE | 14.95 | 315 | 315.00 | 5.64 lakhs |
| MNM 840 CE | 9.85 | 225 | 225.00 | 2.04 lakhs |
| MNM 790 CE | 27.25 | 177 | 177.00 | 1.15 lakhs |
| MNM 860 CE | 6.60 | 145 | 145.00 | 1.96 lakhs |
| MNM 800 PE | 27.90 | 142 | 142.00 | 2.31 lakhs |
| MNM 880 CE | 4.45 | 139 | 139.00 | 1.36 lakhs |
| MNM 760 PE | 10.95 | 134 | 134.00 | 1.71 lakhs |
| MNM 700 PE | 2.25 | 131 | 131.00 | 2.62 lakhs |
| MNM 790 PE | 22.50 | 126 | 126.00 | 1.04 lakhs |
| MNM 770 PE | 14.10 | 122 | 122.00 | 1.05 lakhs |
| MNM 780 PE | 17.90 | 119 | 119.00 | 2.03 lakhs |
| MNM 830 CE | 11.95 | 116 | 116.00 | 1.95 lakhs |
| MNM 720 PE | 3.80 | 96 | 96.00 | 0.53 lakhs |
| MNM 740 PE | 6.45 | 77 | 77.00 | 0.98 lakhs |
| MNM 870 CE | 5.40 | 47 | 47.00 | 0.91 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 790 CE | 27.25 | 30.20 | 33.85 | 25.40 | 177 | 177.00 | 1.15 lakhs |
| MNM 780 CE | 31.95 | 33.50 | 39.55 | 31.30 | 10 | 10.00 | 0.85 lakhs |
| MNM 770 CE | 37.50 | 38.15 | 46.40 | 37.50 | 7 | 7.00 | 0.35 lakhs |
| MNM 760 CE | 47.10 | 46.50 | 47.10 | 43.90 | 8 | 8.00 | 0.29 lakhs |
| MNM 750 CE | 57.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.11 lakhs |
| MNM 740 CE | 63.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 730 CE | 94.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 720 CE | 99.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 710 CE | 105.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 700 CE | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 1.00 | 0.01 lakhs |
| MNM 690 CE | 117.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 680 CE | 124.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 670 CE | 130.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 660 CE | 137.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 650 CE | 144.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 640 CE | 151.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 630 CE | 159.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 620 CE | 167.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 610 CE | 174.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 600 CE | 240.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 590 CE | 191.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 580 CE | 199.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 570 CE | 208.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 560 CE | 216.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 550 CE | 225.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 540 CE | 234.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 530 CE | 243.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 520 CE | 253.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 510 CE | 262.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 500 CE | 271.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 490 CE | 281.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 480 CE | 290.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 470 CE | 300.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Call (CE) of strike 790.00 has an intrinsic value of 1.15 rupees
MNM Call (CE) of strike 780.00 has an intrinsic value of 11.15 rupees
MNM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 800 CE | 22.25 | 22.10 | 28.00 | 21.05 | 862 | 862.00 | 6.08 lakhs |
| MNM 810 CE | 18.15 | 19.05 | 23.20 | 17.15 | 410 | 410.00 | 3.61 lakhs |
| MNM 820 CE | 14.95 | 14.70 | 19.00 | 14.00 | 315 | 315.00 | 5.64 lakhs |
| MNM 830 CE | 11.95 | 13.10 | 14.95 | 11.60 | 116 | 116.00 | 1.95 lakhs |
| MNM 840 CE | 9.85 | 10.80 | 12.60 | 9.40 | 225 | 225.00 | 2.04 lakhs |
| MNM 850 CE | 8.05 | 8.55 | 10.50 | 7.80 | 413 | 413.00 | 6.15 lakhs |
| MNM 860 CE | 6.60 | 7.85 | 8.35 | 6.40 | 145 | 145.00 | 1.96 lakhs |
| MNM 870 CE | 5.40 | 6.50 | 6.70 | 5.15 | 47 | 47.00 | 0.91 lakhs |
| MNM 880 CE | 4.45 | 5.05 | 5.40 | 4.20 | 139 | 139.00 | 1.36 lakhs |
| MNM 890 CE | 3.80 | 4.10 | 4.20 | 3.55 | 27 | 27.00 | 0.77 lakhs |
| MNM 900 CE | 3.00 | 3.60 | 3.90 | 2.90 | 360 | 360.00 | 5.5 lakhs |
| MNM 910 CE | 2.50 | 2.70 | 2.80 | 2.50 | 5 | 5.00 | 0.35 lakhs |
| MNM 920 CE | 2.15 | 2.35 | 2.35 | 2.00 | 7 | 7.00 | 0.8 lakhs |
| MNM 930 CE | 1.70 | 1.95 | 1.95 | 1.70 | 4 | 4.00 | 0.39 lakhs |
| MNM 940 CE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.29 lakhs |
| MNM 950 CE | 1.50 | 1.50 | 1.55 | 1.50 | 6 | 6.00 | 1.71 lakhs |
| MNM 960 CE | 1.00 | 1.00 | 1.00 | 1.00 | 2 | 2.00 | 0.1 lakhs |
| MNM 970 CE | 19.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 980 CE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 990 CE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1000 CE | 0.90 | 0.90 | 1.00 | 0.85 | 13 | 13.00 | 1.23 lakhs |
| MNM 1010 CE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1020 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 1030 CE | 12.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1040 CE | 11.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1050 CE | 15.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 1060 CE | 9.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1070 CE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1080 CE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Call (CE) of strike 800.00 has an intrinsic value of 0 rupees
MNM Call (CE) of strike 810.00 has an intrinsic value of 0 rupees
MNM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 800 PE | 27.90 | 27.55 | 30.85 | 23.15 | 142 | 142.00 | 2.31 lakhs |
| MNM 810 PE | 32.70 | 34.10 | 36.80 | 28.30 | 19 | 19.00 | 0.67 lakhs |
| MNM 820 PE | 40.20 | 40.70 | 41.70 | 37.85 | 7 | 7.00 | 0.36 lakhs |
| MNM 830 PE | 50.00 | 50.00 | 50.00 | 50.00 | 1 | 1.00 | 0.18 lakhs |
| MNM 840 PE | 45.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| MNM 850 PE | 57.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.36 lakhs |
| MNM 860 PE | 70.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.15 lakhs |
| MNM 870 PE | 75.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.32 lakhs |
| MNM 880 PE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 890 PE | 150.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 900 PE | 105.00 | 105.00 | 105.00 | 105.00 | 1 | 1.00 | 0.04 lakhs |
| MNM 910 PE | 166.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 920 PE | 174.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 930 PE | 182.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 940 PE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 950 PE | 198.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 960 PE | 206.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 970 PE | 215.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 980 PE | 223.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 990 PE | 232.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1000 PE | 241.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1010 PE | 249.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1020 PE | 258.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1030 PE | 267.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1040 PE | 276.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1050 PE | 285.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1060 PE | 294.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1070 PE | 304.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1080 PE | 285.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 800.00 has an intrinsic value of 8.85 rupees
MNM Put (PE) of strike 810.00 has an intrinsic value of 18.85 rupees
MNM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 790 PE | 22.50 | 21.00 | 25.25 | 18.95 | 126 | 126.00 | 1.04 lakhs |
| MNM 780 PE | 17.90 | 20.00 | 20.15 | 15.00 | 119 | 119.00 | 2.03 lakhs |
| MNM 770 PE | 14.10 | 16.95 | 16.95 | 11.80 | 122 | 122.00 | 1.05 lakhs |
| MNM 760 PE | 10.95 | 13.40 | 13.40 | 9.55 | 134 | 134.00 | 1.71 lakhs |
| MNM 750 PE | 8.55 | 9.85 | 10.15 | 7.15 | 340 | 340.00 | 2.48 lakhs |
| MNM 740 PE | 6.45 | 6.25 | 7.55 | 5.55 | 77 | 77.00 | 0.98 lakhs |
| MNM 730 PE | 5.05 | 5.25 | 5.40 | 5.05 | 6 | 6.00 | 1.64 lakhs |
| MNM 720 PE | 3.80 | 3.95 | 4.55 | 3.35 | 96 | 96.00 | 0.53 lakhs |
| MNM 710 PE | 3.15 | 3.25 | 3.25 | 3.15 | 4 | 4.00 | 0.52 lakhs |
| MNM 700 PE | 2.25 | 2.25 | 2.80 | 1.90 | 131 | 131.00 | 2.62 lakhs |
| MNM 690 PE | 36.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 680 PE | 1.25 | 1.55 | 1.55 | 1.00 | 9 | 9.00 | 0.27 lakhs |
| MNM 670 PE | 29.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 660 PE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 650 PE | 0.80 | 0.90 | 0.90 | 0.80 | 2 | 2.00 | 0.25 lakhs |
| MNM 640 PE | 21.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 630 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 620 PE | 16.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 610 PE | 14.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 600 PE | 12.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 590 PE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 580 PE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 570 PE | 7.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 560 PE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 550 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 540 PE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 530 PE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 520 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 510 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 500 PE | 0.10 | 0.10 | 0.10 | 0.10 | 2 | 2.00 | 0.03 lakhs |
| MNM 490 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 480 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 470 PE | 1.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 790.00 has an intrinsic value of 0 rupees
MNM Put (PE) of strike 780.00 has an intrinsic value of 0 rupees
