M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:30 PM IST
| M&M 28-Apr-2026 (4d) 2400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3046.60 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 3047.70 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 22 Apr | 3149.70 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 3247.30 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 3221.60 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 3200.20 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 3222.30 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 3256.50 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 3220.20 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 3259.80 | 588.45 | -32.75 | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 3166.80 | 588.45 | -62.6 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 588.45 | -62.6 | - | 0 | 0 | 3 | |||||||||
| 7 Apr | 3006.60 | 588.45 | -62.6 | - | 0 | 0 | 3 | |||||||||
| 6 Apr | 3021.60 | 588.45 | -62.6 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 3011.70 | 588.45 | -62.6 | 43.72 | 2 | 0 | 2 | |||||||||
| 1 Apr | 3031.50 | 651.05 | -380.8 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 2954.70 | 651.05 | -380.8 | - | 0 | 2 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 3041.30 | 651.05 | -380.8 | - | 4 | 1 | 1 | |||||||||
| 25 Mar | 3128.10 | 1031.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3031.30 | 1031.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2955.80 | 1031.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2400 expiring on 28APR2026
Delta for 2400 CE is -
Historical price for 2400 CE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 588.45, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 588.45, which was -62.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 588.45, which was -62.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 588.45, which was -62.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 588.45, which was -62.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 588.45, which was -62.6 lower than the previous day. The implied volatity was 43.72, the open interest changed by 0 which decreased total open position to 2
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 651.05, which was -380.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 651.05, which was -380.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 651.05, which was -380.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 1031.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 1031.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 1031.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| M&M 28-Apr-2026 (4d) 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.23
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3046.60 | 0.1 | 0 | 73.67 | 5 | 0 | 191 |
| 23 Apr | 3047.70 | 0.1 | -0.04999999999999999 | 68.21 | 9 | -5 | 195 |
| 22 Apr | 3149.70 | 0.15 | 0 | 75.15 | 4 | -2 | 202 |
| 21 Apr | 3247.30 | 0.15 | 0 | 73.53 | 20 | -10 | 205 |
| 20 Apr | 3221.60 | 0.15 | -0.1 | 67.58 | 14 | -5 | 215 |
| 17 Apr | 3200.20 | 0.25 | -0.09999999999999998 | 60.02 | 10 | -2 | 221 |
| 16 Apr | 3222.30 | 0.35 | -0.050000000000000044 | 60.89 | 7 | 0 | 223 |
| 15 Apr | 3256.50 | 0.3 | -0.6499999999999999 | 58.98 | 77 | -3 | 223 |
| 13 Apr | 3220.20 | 1 | 0.55 | 60.83 | 85 | -43 | 226 |
| 10 Apr | 3259.80 | 0.45 | -0.49999999999999994 | 53.01 | 27 | 0 | 269 |
| 9 Apr | 3166.80 | 0.95 | -0.1 | 51.44 | 34 | 0 | 269 |
| 8 Apr | 3210.10 | 1 | -4.05 | 53.01 | 343 | -129 | 269 |
| 7 Apr | 3006.60 | 5.15 | -0.35 | 54.4 | 449 | 16 | 402 |
| 6 Apr | 3021.60 | 5.4 | -1.85 | 54.03 | 338 | -7 | 394 |
| 2 Apr | 3011.70 | 7.2 | -0.25 | 52.01 | 396 | 128 | 371 |
| 1 Apr | 3031.50 | 7.2 | -11.75 | 51.89 | 379 | 39 | 243 |
| 30 Mar | 2954.70 | 18 | 2.85 | 57.31 | 291 | 146 | 203 |
| 27 Mar | 3041.30 | 14.6 | 5.5 | 57.07 | 54 | 34 | 54 |
| 25 Mar | 3128.10 | 9.25 | -9.55 | 54.22 | 16 | 5 | 19 |
| 24 Mar | 3031.30 | 18.8 | -2.25 | 58 | 14 | 10 | 14 |
| 23 Mar | 2955.80 | 21.05 | 19.45 | 53.6 | 7 | 4 | 4 |
For Mahindra & Mahindra Ltd - strike price 2400 expiring on 28APR2026
Delta for 2400 PE is 0
Historical price for 2400 PE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 73.67, the open interest changed by 0 which decreased total open position to 191
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 68.21, the open interest changed by -5 which decreased total open position to 195
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 75.15, the open interest changed by -2 which decreased total open position to 202
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 73.53, the open interest changed by -10 which decreased total open position to 205
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 67.58, the open interest changed by -5 which decreased total open position to 215
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 60.02, the open interest changed by -2 which decreased total open position to 221
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 60.89, the open interest changed by 0 which decreased total open position to 223
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 0.3, which was -0.6499999999999999 lower than the previous day. The implied volatity was 58.98, the open interest changed by -3 which decreased total open position to 223
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 1, which was 0.55 higher than the previous day. The implied volatity was 60.83, the open interest changed by -43 which decreased total open position to 226
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 0.45, which was -0.49999999999999994 lower than the previous day. The implied volatity was 53.01, the open interest changed by 0 which decreased total open position to 269
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 51.44, the open interest changed by 0 which decreased total open position to 269
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 1, which was -4.05 lower than the previous day. The implied volatity was 53.01, the open interest changed by -129 which decreased total open position to 269
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 54.4, the open interest changed by 16 which increased total open position to 402
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 5.4, which was -1.85 lower than the previous day. The implied volatity was 54.03, the open interest changed by -7 which decreased total open position to 394
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 7.2, which was -0.25 lower than the previous day. The implied volatity was 52.01, the open interest changed by 128 which increased total open position to 371
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 7.2, which was -11.75 lower than the previous day. The implied volatity was 51.89, the open interest changed by 39 which increased total open position to 243
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 18, which was 2.85 higher than the previous day. The implied volatity was 57.31, the open interest changed by 146 which increased total open position to 203
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 14.6, which was 5.5 higher than the previous day. The implied volatity was 57.07, the open interest changed by 34 which increased total open position to 54
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 9.25, which was -9.55 lower than the previous day. The implied volatity was 54.22, the open interest changed by 5 which increased total open position to 19
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 18.8, which was -2.25 lower than the previous day. The implied volatity was 58, the open interest changed by 10 which increased total open position to 14
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 21.05, which was 19.45 higher than the previous day. The implied volatity was 53.6, the open interest changed by 4 which increased total open position to 4
