Mahindra Mahindra (MNM) option chain analysis (27 Jan)
Mahindra Mahindra (MNM) option chain analysis 27 Jan 2022 expiry
Mahindra Mahindra (MNM) deals in Cars & Utility Vehicles
Stock of Mahindra Mahindra closed at 854.50, opened at 846.10 and traded inside a range of 845.25 and 858.25 with a volume of 47.42 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 854.50 | 846.10 | 858.25 | 845.25 | 47.42 lakhs |
| 24 Mon Jan | 854.70 | 871.20 | 878.35 | 848.05 | 33.87 lakhs |
| 21 Fri Jan | 875.20 | 875.80 | 884.90 | 865.20 | 18.73 lakhs |
| 20 Thu Jan | 880.50 | 896.00 | 897.60 | 872.85 | 24.86 lakhs |
| 19 Wed Jan | 894.40 | 908.95 | 908.95 | 880.80 | 42.16 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 860.00 has highest open interest of 3330 with 3330.00 total contracts traded, and a volume of 1225700 and is trading at a premium of 1.75 Click here to view MNM 860.00 Call price analysis
Put of strike 850.00 has highest open interest of 2493 with 2493.00 total contracts traded, and a volume of 1869700 and is trading at a premium of 1.05 Click here to view MNM 850.00 Put price analysis
Most active MNM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MNM 860 CE | 1.75 | 3330 | 3330.00 | 12.26 lakhs |
| MNM 850 PE | 1.05 | 2493 | 2493.00 | 18.7 lakhs |
| MNM 900 CE | 0.20 | 1440 | 1440.00 | 17.23 lakhs |
| MNM 840 PE | 0.35 | 1380 | 1380.00 | 6.92 lakhs |
| MNM 850 CE | 5.95 | 1172 | 1172.00 | 29.58 lakhs |
| MNM 870 CE | 0.80 | 688 | 688.00 | 2.09 lakhs |
| MNM 880 CE | 0.40 | 610 | 610.00 | 4.53 lakhs |
| MNM 920 CE | 0.25 | 493 | 493.00 | 3.63 lakhs |
| MNM 860 PE | 6.80 | 460 | 460.00 | 4.95 lakhs |
| MNM 890 CE | 0.25 | 440 | 440.00 | 3.25 lakhs |
| MNM 910 CE | 0.25 | 403 | 403.00 | 3.92 lakhs |
| MNM 830 PE | 0.20 | 397 | 397.00 | 2.26 lakhs |
| MNM 800 PE | 0.15 | 347 | 347.00 | 2.94 lakhs |
| MNM 820 PE | 0.20 | 200 | 200.00 | 1.28 lakhs |
| MNM 780 PE | 0.05 | 192 | 192.00 | 0.75 lakhs |
| MNM 930 CE | 0.10 | 142 | 142.00 | 1.83 lakhs |
| MNM 1000 CE | 0.15 | 129 | 129.00 | 1.3 lakhs |
| MNM 950 CE | 0.15 | 127 | 127.00 | 1.19 lakhs |
| MNM 870 PE | 13.40 | 123 | 123.00 | 1.3 lakhs |
| MNM 810 PE | 0.15 | 119 | 119.00 | 0.48 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 850 CE | 5.95 | 6.15 | 8.80 | 2.65 | 1172 | 1172.00 | 29.58 lakhs |
| MNM 840 CE | 16.30 | 10.00 | 19.45 | 10.00 | 75 | 75.00 | 5.81 lakhs |
| MNM 830 CE | 26.95 | 23.50 | 26.95 | 19.55 | 9 | 9.00 | 1.02 lakhs |
| MNM 820 CE | 36.35 | 33.00 | 36.35 | 31.75 | 3 | 3.00 | 0.29 lakhs |
| MNM 810 CE | 91.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MNM 800 CE | 56.40 | 55.55 | 56.40 | 49.50 | 37 | 37.00 | 0.27 lakhs |
| MNM 790 CE | 50.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 780 CE | 99.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 770 CE | 144.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 760 CE | 111.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 750 CE | 132.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 740 CE | 167.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 730 CE | 175.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 720 CE | 183.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 710 CE | 191.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 700 CE | 199.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 690 CE | 208.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 680 CE | 217.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 670 CE | 226.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 660 CE | 235.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 650 CE | 244.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 640 CE | 253.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 630 CE | 262.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 620 CE | 272.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 610 CE | 281.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 600 CE | 242.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| MNM 590 CE | 300.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 580 CE | 310.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 570 CE | 320.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 560 CE | 329.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Call (CE) of strike 850.00 has an intrinsic value of 4.5 rupees
MNM Call (CE) of strike 840.00 has an intrinsic value of 14.5 rupees
MNM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 860 CE | 1.75 | 1.35 | 2.75 | 0.50 | 3330 | 3330.00 | 12.26 lakhs |
| MNM 870 CE | 0.80 | 0.55 | 1.75 | 0.25 | 688 | 688.00 | 2.09 lakhs |
| MNM 880 CE | 0.40 | 1.00 | 1.00 | 0.15 | 610 | 610.00 | 4.53 lakhs |
| MNM 890 CE | 0.25 | 1.20 | 1.20 | 0.10 | 440 | 440.00 | 3.25 lakhs |
| MNM 900 CE | 0.20 | 1.00 | 1.00 | 0.10 | 1440 | 1440.00 | 17.23 lakhs |
| MNM 910 CE | 0.25 | 0.90 | 1.05 | 0.10 | 403 | 403.00 | 3.92 lakhs |
| MNM 920 CE | 0.25 | 0.75 | 1.00 | 0.10 | 493 | 493.00 | 3.63 lakhs |
| MNM 930 CE | 0.10 | 0.65 | 0.65 | 0.05 | 142 | 142.00 | 1.83 lakhs |
| MNM 940 CE | 0.15 | 0.55 | 0.60 | 0.05 | 114 | 114.00 | 1.48 lakhs |
| MNM 950 CE | 0.15 | 0.30 | 0.50 | 0.05 | 127 | 127.00 | 1.19 lakhs |
| MNM 960 CE | 0.20 | 0.25 | 0.50 | 0.05 | 75 | 75.00 | 0.83 lakhs |
| MNM 970 CE | 0.10 | 0.20 | 0.30 | 0.05 | 22 | 22.00 | 0.36 lakhs |
| MNM 980 CE | 0.10 | 0.10 | 0.25 | 0.10 | 12 | 12.00 | 0.17 lakhs |
| MNM 990 CE | 0.10 | 0.05 | 0.10 | 0.05 | 4 | 4.00 | 0.25 lakhs |
| MNM 1000 CE | 0.15 | 0.35 | 0.35 | 0.05 | 129 | 129.00 | 1.3 lakhs |
| MNM 1010 CE | 32.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1020 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| MNM 1030 CE | 28.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1040 CE | 26.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1050 CE | 0.15 | 0.10 | 0.20 | 0.10 | 14 | 14.00 | 0.15 lakhs |
| MNM 1060 CE | 22.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1070 CE | 20.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1080 CE | 19.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1090 CE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1100 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 1110 CE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1120 CE | 0.05 | 0.05 | 0.05 | 0.05 | 3 | 3.00 | 0.01 lakhs |
MNM Call (CE) of strike 860.00 has an intrinsic value of 0 rupees
MNM Call (CE) of strike 870.00 has an intrinsic value of 0 rupees
MNM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 860 PE | 6.80 | 6.70 | 11.40 | 3.90 | 460 | 460.00 | 4.95 lakhs |
| MNM 870 PE | 13.40 | 17.85 | 20.60 | 12.55 | 123 | 123.00 | 1.3 lakhs |
| MNM 880 PE | 24.90 | 26.55 | 31.00 | 23.05 | 75 | 75.00 | 0.81 lakhs |
| MNM 890 PE | 33.30 | 37.00 | 40.95 | 31.65 | 25 | 25.00 | 1.02 lakhs |
| MNM 900 PE | 45.35 | 48.45 | 50.00 | 44.00 | 37 | 37.00 | 1.56 lakhs |
| MNM 910 PE | 56.00 | 60.00 | 60.00 | 56.00 | 2 | 2.00 | 0.34 lakhs |
| MNM 920 PE | 70.50 | 70.50 | 70.50 | 70.50 | 3 | 3.00 | 0.21 lakhs |
| MNM 930 PE | 55.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| MNM 940 PE | 94.55 | 85.00 | 94.55 | 85.00 | 3 | 3.00 | 0.01 lakhs |
| MNM 950 PE | 94.60 | 98.30 | 98.30 | 94.60 | 4 | 4.00 | 0.1 lakhs |
| MNM 960 PE | 49.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 970 PE | 120.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 980 PE | 127.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 990 PE | 134.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1000 PE | 145.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.28 lakhs |
| MNM 1010 PE | 148.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1020 PE | 156.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1030 PE | 164.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1040 PE | 172.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1050 PE | 180.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1060 PE | 188.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1070 PE | 196.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1080 PE | 204.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1090 PE | 213.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1100 PE | 221.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1110 PE | 230.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 1120 PE | 239.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 860.00 has an intrinsic value of 5.5 rupees
MNM Put (PE) of strike 870.00 has an intrinsic value of 15.5 rupees
MNM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MNM 850 PE | 1.05 | 6.25 | 6.55 | 0.55 | 2493 | 2493.00 | 18.7 lakhs |
| MNM 840 PE | 0.35 | 2.40 | 2.40 | 0.10 | 1380 | 1380.00 | 6.92 lakhs |
| MNM 830 PE | 0.20 | 1.05 | 1.25 | 0.10 | 397 | 397.00 | 2.26 lakhs |
| MNM 820 PE | 0.20 | 0.85 | 1.05 | 0.10 | 200 | 200.00 | 1.28 lakhs |
| MNM 810 PE | 0.15 | 0.45 | 0.65 | 0.10 | 119 | 119.00 | 0.48 lakhs |
| MNM 800 PE | 0.15 | 0.45 | 0.70 | 0.10 | 347 | 347.00 | 2.94 lakhs |
| MNM 790 PE | 0.20 | 0.25 | 0.95 | 0.10 | 41 | 41.00 | 0.46 lakhs |
| MNM 780 PE | 0.05 | 0.30 | 0.90 | 0.05 | 192 | 192.00 | 0.75 lakhs |
| MNM 770 PE | 0.10 | 0.25 | 0.65 | 0.10 | 30 | 30.00 | 0.2 lakhs |
| MNM 760 PE | 0.15 | 0.50 | 0.55 | 0.10 | 37 | 37.00 | 0.68 lakhs |
| MNM 750 PE | 0.10 | 0.25 | 0.45 | 0.10 | 46 | 46.00 | 0.67 lakhs |
| MNM 740 PE | 16.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 730 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| MNM 720 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 710 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 700 PE | 0.10 | 0.10 | 0.10 | 0.10 | 1 | 1.00 | 0.16 lakhs |
| MNM 690 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 680 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 670 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 660 PE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 650 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 640 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 630 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 620 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 610 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 600 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| MNM 590 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 580 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 570 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MNM 560 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MNM Put (PE) of strike 850.00 has an intrinsic value of 0 rupees
MNM Put (PE) of strike 840.00 has an intrinsic value of 0 rupees
