Mahindra Mahindra (MNM) option chain analysis (29 Oct)
Mahindra Mahindra (MNM) option chain analysis 29 Oct 2020 expiry
Mahindra Mahindra (MNM) deals in Cars & Utility Vehicles
Stock of Mahindra Mahindra closed at 592.30, opened at 583.90 and traded inside a range of 576.60 and 595.45 with a volume of 54.16 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 592.30 | 583.90 | 595.45 | 576.60 | 54.16 lakhs |
| 24 Thu Sep | 575.10 | 605.00 | 606.40 | 567.50 | 89.92 lakhs |
| 23 Wed Sep | 612.60 | 622.05 | 623.35 | 603.25 | 41.17 lakhs |
| 22 Tue Sep | 615.80 | 622.45 | 624.25 | 603.00 | 53.69 lakhs |
| 21 Mon Sep | 622.45 | 657.00 | 666.60 | 615.45 | 93.02 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 600.00 has highest open interest of 1019 with 1019.00 total contracts traded, and a volume of 386400 and is trading at a premium of 26.75 Click here to view MNM 600.00 Call price analysis
Put of strike 500.00 has highest open interest of 441 with 441.00 total contracts traded, and a volume of 288400 and is trading at a premium of 3.85 Click here to view MNM 500.00 Put price analysis
Most active MNM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MNM 600 CE | 26.75 | 1019 | 1019.00 | 3.86 lakhs |
| MNM 620 CE | 18.85 | 725 | 725.00 | 2.69 lakhs |
| MNM 610 CE | 22.45 | 627 | 627.00 | 0.73 lakhs |
| MNM 650 CE | 10.55 | 475 | 475.00 | 3.61 lakhs |
| MNM 500 PE | 3.85 | 441 | 441.00 | 2.88 lakhs |
| MNM 590 CE | 31.70 | 339 | 339.00 | 0.64 lakhs |
| MNM 580 CE | 36.75 | 337 | 337.00 | 1.27 lakhs |
| MNM 580 PE | 22.20 | 293 | 293.00 | 1.68 lakhs |
| MNM 550 PE | 12.40 | 291 | 291.00 | 1.44 lakhs |
| MNM 640 CE | 12.95 | 274 | 274.00 | 1.3 lakhs |
| MNM 700 CE | 3.85 | 253 | 253.00 | 4.87 lakhs |
| MNM 630 CE | 15.70 | 246 | 246.00 | 1.57 lakhs |
| MNM 560 PE | 15.35 | 218 | 218.00 | 0.8 lakhs |
| MNM 570 PE | 19.10 | 205 | 205.00 | 1.04 lakhs |
| MNM 540 PE | 10.05 | 187 | 187.00 | 0.7 lakhs |
| MNM 660 CE | 8.75 | 177 | 177.00 | 1.64 lakhs |
| MNM 680 CE | 5.85 | 165 | 165.00 | 1.04 lakhs |
| MNM 590 PE | 27.55 | 147 | 147.00 | 0.66 lakhs |
| MNM 600 PE | 32.45 | 134 | 134.00 | 1.85 lakhs |
| MNM 670 CE | 7.15 | 88 | 88.00 | 0.66 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 590 CE | 31.70 | 34.60 | 34.65 | 24.95 | 339 | 339.00 | 0.64 lakhs |
| MNM 580 CE | 36.75 | 36.25 | 38.05 | 29.50 | 337 | 337.00 | 1.27 lakhs |
| MNM 570 CE | 37.70 | 39.00 | 39.00 | 37.70 | 5 | 5.00 | 0.07 lakhs |
| MNM 560 CE | 45.00 | 45.25 | 45.25 | 45.00 | 2 | 2.00 | 0.11 lakhs |
| MNM 550 CE | 76.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MNM 540 CE | 97.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 530 CE | 105.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| MNM 520 CE | 125.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MNM 510 CE | 134.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 500 CE | 141.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 490 CE | 131.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 480 CE | 138.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 470 CE | 146.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 460 CE | 154.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 450 CE | 162.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 440 CE | 170.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 430 CE | 179.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 420 CE | 188.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 410 CE | 197.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 400 CE | 206.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 390 CE | 215.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 380 CE | 230.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
MNM Call (CE) of strike 590.00 has an intrinsic value of 2.3 rupees
MNM Call (CE) of strike 580.00 has an intrinsic value of 12.3 rupees
MNM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 600 CE | 26.75 | 26.05 | 28.45 | 20.90 | 1019 | 1019.00 | 3.86 lakhs |
| MNM 610 CE | 22.45 | 21.55 | 23.70 | 17.45 | 627 | 627.00 | 0.73 lakhs |
| MNM 620 CE | 18.85 | 18.70 | 22.85 | 14.70 | 725 | 725.00 | 2.69 lakhs |
| MNM 630 CE | 15.70 | 15.95 | 16.60 | 12.00 | 246 | 246.00 | 1.57 lakhs |
| MNM 640 CE | 12.95 | 12.90 | 14.40 | 10.00 | 274 | 274.00 | 1.3 lakhs |
| MNM 650 CE | 10.55 | 10.95 | 12.05 | 8.15 | 475 | 475.00 | 3.61 lakhs |
| MNM 660 CE | 8.75 | 8.55 | 10.20 | 6.70 | 177 | 177.00 | 1.64 lakhs |
| MNM 670 CE | 7.15 | 6.85 | 7.70 | 5.55 | 88 | 88.00 | 0.66 lakhs |
| MNM 680 CE | 5.85 | 6.85 | 6.85 | 4.45 | 165 | 165.00 | 1.04 lakhs |
| MNM 690 CE | 4.55 | 4.55 | 4.55 | 4.55 | 1 | 1.00 | 0.2 lakhs |
| MNM 700 CE | 3.85 | 4.25 | 4.95 | 3.15 | 253 | 253.00 | 4.87 lakhs |
| MNM 710 CE | 3.00 | 2.80 | 3.05 | 2.55 | 11 | 11.00 | 0.29 lakhs |
| MNM 720 CE | 2.50 | 2.10 | 2.65 | 2.00 | 7 | 7.00 | 0.11 lakhs |
| MNM 730 CE | 24.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 740 CE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 750 CE | 1.55 | 1.50 | 1.95 | 1.35 | 44 | 44.00 | 0.76 lakhs |
| MNM 760 CE | 1.10 | 1.00 | 1.30 | 1.00 | 7 | 7.00 | 0.08 lakhs |
MNM Call (CE) of strike 600.00 has an intrinsic value of 0 rupees
MNM Call (CE) of strike 610.00 has an intrinsic value of 0 rupees
MNM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 600 PE | 32.45 | 37.70 | 41.80 | 31.00 | 134 | 134.00 | 1.85 lakhs |
| MNM 610 PE | 39.00 | 44.50 | 48.30 | 37.80 | 31 | 31.00 | 0.22 lakhs |
| MNM 620 PE | 43.35 | 50.00 | 52.25 | 43.35 | 32 | 32.00 | 0.67 lakhs |
| MNM 630 PE | 53.35 | 58.15 | 58.15 | 53.35 | 2 | 2.00 | 0.45 lakhs |
| MNM 640 PE | 57.60 | 67.10 | 67.10 | 57.60 | 7 | 7.00 | 0.15 lakhs |
| MNM 650 PE | 72.35 | 72.95 | 78.40 | 69.60 | 12 | 12.00 | 0.41 lakhs |
| MNM 660 PE | 62.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MNM 670 PE | 103.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 680 PE | 110.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 690 PE | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 700 PE | 92.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 710 PE | 132.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 720 PE | 140.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 730 PE | 147.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 740 PE | 155.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 750 PE | 164.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 760 PE | 172.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 600.00 has an intrinsic value of 7.7 rupees
MNM Put (PE) of strike 610.00 has an intrinsic value of 17.7 rupees
MNM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 590 PE | 27.55 | 33.75 | 36.30 | 26.25 | 147 | 147.00 | 0.66 lakhs |
| MNM 580 PE | 22.20 | 28.50 | 30.35 | 21.70 | 293 | 293.00 | 1.68 lakhs |
| MNM 570 PE | 19.10 | 24.50 | 25.75 | 17.90 | 205 | 205.00 | 1.04 lakhs |
| MNM 560 PE | 15.35 | 19.65 | 21.70 | 14.75 | 218 | 218.00 | 0.8 lakhs |
| MNM 550 PE | 12.40 | 20.05 | 20.05 | 11.80 | 291 | 291.00 | 1.44 lakhs |
| MNM 540 PE | 10.05 | 13.60 | 14.75 | 9.55 | 187 | 187.00 | 0.7 lakhs |
| MNM 530 PE | 8.15 | 10.40 | 10.45 | 8.15 | 5 | 5.00 | 0.1 lakhs |
| MNM 520 PE | 6.35 | 8.95 | 9.75 | 6.00 | 64 | 64.00 | 0.52 lakhs |
| MNM 510 PE | 22.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 500 PE | 3.85 | 5.00 | 6.65 | 3.60 | 441 | 441.00 | 2.88 lakhs |
| MNM 490 PE | 17.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 480 PE | 14.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 470 PE | 12.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 460 PE | 10.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 450 PE | 9.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 440 PE | 7.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 430 PE | 6.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 420 PE | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 410 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 400 PE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 390 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 380 PE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 590.00 has an intrinsic value of 0 rupees
MNM Put (PE) of strike 580.00 has an intrinsic value of 0 rupees
