Options Chain for MAKEMYTRIP LIMITED MAURITIUS SHS (MMYT) - $73.10 as of 12/3/2025 8:34:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.10 | 35.20 | 33.15 | 52.08 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:57 PM EST |
| 45.00 | 26.10 | 30.00 | 28.05 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 50.00 | 21.10 | 25.00 | 23.05 | 50.70 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:57 PM EST |
| 55.00 | 16.30 | 20.00 | 18.15 | 25.16 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:57 PM EST |
| 60.00 | 11.50 | 15.60 | 13.55 | 17.60 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.28 | 0.98 | 0.01 | -0.03 | 11/10/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 6.90 | 10.80 | 8.85 | 35.56 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.00 | 0.91 | 0.02 | -0.05 | 6/30/2025 | 12/3/2025 3:59:57 PM EST |
| 70.00 | 2.85 | 6.50 | 4.68 | 3.81 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.78 | 0.71 | 0.05 | -0.09 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 75.00 | 0.40 | 3.70 | 2.05 | 1.25 | -0.25 | -16.67% | 0.03 | 5 | 34 | 0.44 | 0.42 | 0.06 | -0.09 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.52 | 0.17 | 0.04 | -0.05 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 9 | 31 | 0.70 | 0.05 | 0.02 | -0.02 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.02 | 0.01 | -0.01 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.26 | -0.02 | 0.01 | -0.03 | 10/29/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.05 | -0.09 | 0.02 | -0.05 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 70.00 | 0.20 | 2.10 | 1.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.40 | -0.29 | 0.05 | -0.09 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 75.00 | 2.00 | 5.70 | 3.85 | 4.67 | +1.67 | +55.67% | 0.05 | 1 | 107 | 0.78 | -0.58 | 0.06 | -0.09 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 6.40 | 9.00 | 7.70 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 90 | 0.77 | -0.83 | 0.04 | -0.05 | 11/11/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 10.40 | 14.10 | 12.25 | 12.31 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.04 | -0.95 | 0.02 | -0.02 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 15.30 | 19.10 | 17.20 | 16.55 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.21 | -0.98 | 0.01 | -0.01 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 95.00 | 20.20 | 24.00 | 22.10 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 25.20 | 29.00 | 27.10 | 14.54 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 29.90 | 34.10 | 32.00 | 15.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 34.90 | 39.10 | 37.00 | 13.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 40.00 | 44.10 | 42.05 | 37.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 44.90 | 49.10 | 47.00 | 39.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 49.90 | 54.10 | 52.00 | 44.66 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 54.90 | 59.10 | 57.00 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 135.00 | 59.90 | 64.10 | 62.00 | 54.64 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 64.90 | 69.10 | 67.00 | 59.66 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 69.90 | 74.10 | 72.00 | 56.06 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 74.90 | 79.10 | 77.00 | % | 0.51 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 155.00 | 79.90 | 84.10 | 82.00 | % | 0.53 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 160.00 | 85.20 | 89.10 | 87.15 | % | 0.54 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 165.00 | 89.90 | 94.10 | 92.00 | % | 0.56 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 170.00 | 94.90 | 99.10 | 97.00 | 76.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 99.90 | 104.10 | 102.00 | 81.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:57 PM EST |
| 180.00 | 104.90 | 109.10 | 107.00 | % | 0.59 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |