Options Chain for MAKEMYTRIP LIMITED MAURITIUS SHS (MMYT) - $113.21 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.50 | 70.10 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 61.50 | 65.10 | 38.10 | 0.00 | 0.00% | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 56.10 | 60.20 | 53.73 | 0.00 | 0.00% | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 51.10 | 55.20 | 47.29 | 0.00 | 0.00% | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 46.40 | 50.20 | 24.90 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 41.10 | 45.20 | 23.00 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 36.30 | 40.30 | 33.70 | 0.00 | 0.00% | 0 | 9 | 2.07 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 31.20 | 35.30 | 18.12 | 0.00 | 0.00% | 0 | 6 | 1.82 | 0.99 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 26.50 | 29.90 | 16.80 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.97 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 21.50 | 25.50 | 22.92 | +7.69 | +50.50% | 3 | 43 | 1.44 | 0.96 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 95.00 | 17.00 | 20.80 | 12.20 | 0.00 | 0.00% | 0 | 61 | 1.28 | 0.90 | 0.01 | -0.15 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 100.00 | 14.30 | 14.80 | 14.20 | +0.55 | +4.03% | 1 | 35 | 0.72 | 0.84 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 105.00 | 10.30 | 10.80 | 10.40 | +0.22 | +2.17% | 10 | 82 | 0.71 | 0.75 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 110.00 | 7.00 | 7.40 | 7.00 | +0.39 | +5.90% | 24 | 167 | 0.69 | 0.62 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 115.00 | 4.20 | 4.70 | 4.52 | +0.52 | +13.00% | 17 | 109 | 0.66 | 0.47 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 120.00 | 2.30 | 2.60 | 2.40 | +0.15 | +6.67% | 47 | 102 | 0.63 | 0.31 | 0.03 | -0.20 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 125.00 | 1.05 | 1.30 | 0.95 | -0.05 | -5.00% | 5 | 31 | 0.60 | 0.18 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 130.00 | 0.40 | 0.60 | 0.45 | +0.20 | +80.00% | 3 | 9 | 0.58 | 0.09 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 135.00 | 0.05 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.04 | 0.01 | -0.05 | 4/25/2025 | 5/5/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.25 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 12/5/2024 | 5/5/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.25 | 0.64 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.25 | 1.64 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.46 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.25 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:45 PM EST |
| 80.00 | 0.05 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.01 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 85.00 | 0.15 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 21 | 0.93 | -0.03 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 90.00 | 0.30 | 0.55 | 0.45 | -0.61 | -57.55% | 1 | 59 | 1.46 | -0.04 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 95.00 | 0.60 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.81 | -0.10 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 100.00 | 1.15 | 1.45 | 1.27 | -0.30 | -19.11% | 9 | 260 | 0.76 | -0.16 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 105.00 | 2.15 | 2.45 | 2.65 | +0.20 | +8.17% | 4 | 38 | 0.73 | -0.25 | 0.02 | -0.23 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 110.00 | 1.80 | 4.10 | 4.02 | -0.18 | -4.29% | 7 | 32 | 0.70 | -0.38 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 115.00 | 5.90 | 6.40 | 6.85 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.53 | 0.03 | -0.24 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 120.00 | 8.90 | 9.40 | 17.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.69 | 0.03 | -0.20 | 4/28/2025 | 5/5/2025 3:59:45 PM EST |
| 125.00 | 12.60 | 13.20 | 18.50 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.82 | 0.02 | -0.14 | 3/26/2025 | 5/5/2025 3:59:45 PM EST |
| 130.00 | 15.60 | 19.30 | 24.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.91 | 0.01 | -0.09 | 3/24/2025 | 5/5/2025 3:59:45 PM EST |
| 135.00 | 20.20 | 24.00 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.05 | 1/24/2025 | 5/5/2025 3:59:45 PM EST |
| 140.00 | 25.00 | 29.10 | 33.90 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.02 | 2/11/2025 | 5/5/2025 3:59:45 PM EST |
| 145.00 | 30.20 | 34.10 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 1/24/2025 | 5/5/2025 3:59:45 PM EST |
| 150.00 | 35.20 | 39.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 155.00 | 40.30 | 44.10 | 47.20 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:45 PM EST |
| 160.00 | 45.20 | 49.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 165.00 | 50.60 | 54.10 | 49.70 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:45 PM EST |
| 170.00 | 55.60 | 59.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 175.00 | 60.20 | 64.10 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:45 PM EST |
| 180.00 | 65.20 | 69.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |