M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:28 PM IST
| M&M 28-Apr-2026 (4d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.19
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 24 Apr | 3050.70 | 550 | 0 | 60.99 | 0 | 0 | 136 | |||||||||
| 23 Apr | 3047.70 | 550 | -166.60000000000002 | 60.99 | 1 | 0 | 137 | |||||||||
| 22 Apr | 3149.70 | 716.6 | -0.8500000000000227 | 4.91 | 30 | -23 | 144 | |||||||||
| 21 Apr | 3247.30 | 717.45 | -9.349999999999909 | - | 0 | 0 | 167 | |||||||||
| 20 Apr | 3221.60 | 717.45 | -9.349999999999909 | - | 0 | 0 | 167 | |||||||||
| 17 Apr | 3200.20 | 717.45 | -9.349999999999909 | 67.98 | 0 | 0 | 167 | |||||||||
| 16 Apr | 3222.30 | 717.45 | -57.25 | 67.98 | 1 | 0 | 167 | |||||||||
| 15 Apr | 3256.50 | 774.7 | 234.95000000000005 | 66.31 | 10 | 0 | 167 | |||||||||
| 13 Apr | 3220.20 | 533.5 | -6.25 | - | 0 | 0 | 167 | |||||||||
| 10 Apr | 3259.80 | 533.5 | -6.25 | - | 0 | 0 | 167 | |||||||||
| 9 Apr | 3166.80 | 533.5 | -47.85 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 533.5 | -47.85 | - | 0 | 0 | 167 | |||||||||
| 7 Apr | 3006.60 | 533.5 | -47.85 | - | 0 | 0 | 167 | |||||||||
| 6 Apr | 3021.60 | 533.5 | -47.85 | - | 0 | 0 | 167 | |||||||||
| 2 Apr | 3011.70 | 533.5 | -47.85 | 46.29 | 3 | 0 | 167 | |||||||||
| 1 Apr | 3031.50 | 581.35 | 66.35 | 70.74 | 167 | 163 | 166 | |||||||||
| 30 Mar | 2954.70 | 515 | -58.5 | 58.21 | 1 | 0 | 2 | |||||||||
| 27 Mar | 3041.30 | 573.5 | 12.25 | 42.83 | 2 | 0 | 3 | |||||||||
| 25 Mar | 3128.10 | 561.25 | -373.9 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 3031.30 | 561.25 | -373.9 | 42.03 | 3 | 1 | 1 | |||||||||
| 23 Mar | 2955.80 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3066.10 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3045.40 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3214.60 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3128.90 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3036.10 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 935.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2500 expiring on 28APR2026
Delta for 2500 CE is 1
Historical price for 2500 CE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 550, which was 0 lower than the previous day. The implied volatity was 60.99, the open interest changed by 0 which decreased total open position to 136
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 550, which was -166.60000000000002 lower than the previous day. The implied volatity was 60.99, the open interest changed by 0 which decreased total open position to 137
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 716.6, which was -0.8500000000000227 lower than the previous day. The implied volatity was 4.91, the open interest changed by -23 which decreased total open position to 144
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 717.45, which was -9.349999999999909 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 717.45, which was -9.349999999999909 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 717.45, which was -9.349999999999909 lower than the previous day. The implied volatity was 67.98, the open interest changed by 0 which decreased total open position to 167
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 717.45, which was -57.25 lower than the previous day. The implied volatity was 67.98, the open interest changed by 0 which decreased total open position to 167
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 774.7, which was 234.95000000000005 higher than the previous day. The implied volatity was 66.31, the open interest changed by 0 which decreased total open position to 167
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 533.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 533.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 533.5, which was -47.85 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 533.5, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 533.5, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 533.5, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 533.5, which was -47.85 lower than the previous day. The implied volatity was 46.29, the open interest changed by 0 which decreased total open position to 167
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 581.35, which was 66.35 higher than the previous day. The implied volatity was 70.74, the open interest changed by 163 which increased total open position to 166
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 515, which was -58.5 lower than the previous day. The implied volatity was 58.21, the open interest changed by 0 which decreased total open position to 2
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 573.5, which was 12.25 higher than the previous day. The implied volatity was 42.83, the open interest changed by 0 which decreased total open position to 3
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 561.25, which was -373.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 561.25, which was -373.9 lower than the previous day. The implied volatity was 42.03, the open interest changed by 1 which increased total open position to 1
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 935.15, 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 20 Mar M&M was trading at 3066.10. The strike last trading price was 935.15, 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 19 Mar M&M was trading at 3045.40. The strike last trading price was 935.15, 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 18 Mar M&M was trading at 3214.60. The strike last trading price was 935.15, 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 17 Mar M&M was trading at 3128.90. The strike last trading price was 935.15, 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 16 Mar M&M was trading at 3036.10. The strike last trading price was 935.15, 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 13 Mar M&M was trading at 2931.10. The strike last trading price was 935.15, 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) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.25
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.70 | 0.1 | -0.1 | 63.11 | 7 | -1 | 209 |
| 23 Apr | 3047.70 | 0.2 | -0.2 | 60.41 | 3 | -2 | 211 |
| 22 Apr | 3149.70 | 0.4 | 0.10000000000000003 | 69.01 | 11 | -10 | 214 |
| 21 Apr | 3247.30 | 0.3 | -0.39999999999999997 | 68.75 | 30 | -7 | 226 |
| 20 Apr | 3221.60 | 0.7 | -0.30000000000000004 | 68.51 | 36 | -17 | 233 |
| 17 Apr | 3200.20 | 1 | -0.5 | 60.32 | 26 | -13 | 250 |
| 16 Apr | 3222.30 | 1.5 | 0 | 63.39 | 19 | -12 | 267 |
| 15 Apr | 3256.50 | 1.5 | -0.6000000000000001 | 62.89 | 6 | -2 | 277 |
| 13 Apr | 3220.20 | 2 | 0.8999999999999999 | 58.51 | 199 | -20 | 278 |
| 10 Apr | 3259.80 | 1.1 | -1.4 | 50.18 | 179 | -32 | 298 |
| 9 Apr | 3166.80 | 2.5 | 0.5 | 51.33 | 229 | 5 | 335 |
| 8 Apr | 3210.10 | 2 | -6.75 | 51.32 | 929 | -222 | 334 |
| 7 Apr | 3006.60 | 8.75 | -0.55 | 51.61 | 333 | 46 | 557 |
| 6 Apr | 3021.60 | 9.2 | -3.6 | 51.43 | 334 | -59 | 510 |
| 2 Apr | 3011.70 | 12.65 | 0.55 | 50.34 | 515 | 41 | 570 |
| 1 Apr | 3031.50 | 11.6 | -18.15 | 49.32 | 645 | 184 | 522 |
| 30 Mar | 2954.70 | 29 | 6.1 | 56.81 | 380 | 152 | 332 |
| 27 Mar | 3041.30 | 22.4 | 8.65 | 55.29 | 235 | -31 | 180 |
| 25 Mar | 3128.10 | 13.7 | -8.95 | 51.76 | 205 | -20 | 208 |
| 24 Mar | 3031.30 | 21.8 | -11.65 | 52.46 | 330 | -35 | 221 |
| 23 Mar | 2955.80 | 32.65 | 19.65 | 52.34 | 397 | 181 | 256 |
| 20 Mar | 3066.10 | 13 | -1.55 | 45.48 | 27 | 2 | 73 |
| 19 Mar | 3045.40 | 13.45 | 4.45 | 44.55 | 53 | 17 | 71 |
| 18 Mar | 3214.60 | 9 | -4.5 | 47.14 | 50 | -10 | 53 |
| 17 Mar | 3128.90 | 13.5 | -3.5 | 46.63 | 10 | 2 | 64 |
| 16 Mar | 3036.10 | 17 | -8.05 | 44.07 | 74 | 44 | 63 |
| 13 Mar | 2931.10 | 25 | 21.65 | 42.61 | 21 | 18 | 18 |
For Mahindra & Mahindra Ltd - strike price 2500 expiring on 28APR2026
Delta for 2500 PE is 0
Historical price for 2500 PE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 63.11, the open interest changed by -1 which decreased total open position to 209
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 60.41, the open interest changed by -2 which decreased total open position to 211
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 0.4, which was 0.10000000000000003 higher than the previous day. The implied volatity was 69.01, the open interest changed by -10 which decreased total open position to 214
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 0.3, which was -0.39999999999999997 lower than the previous day. The implied volatity was 68.75, the open interest changed by -7 which decreased total open position to 226
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 0.7, which was -0.30000000000000004 lower than the previous day. The implied volatity was 68.51, the open interest changed by -17 which decreased total open position to 233
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 60.32, the open interest changed by -13 which decreased total open position to 250
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 63.39, the open interest changed by -12 which decreased total open position to 267
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 1.5, which was -0.6000000000000001 lower than the previous day. The implied volatity was 62.89, the open interest changed by -2 which decreased total open position to 277
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 2, which was 0.8999999999999999 higher than the previous day. The implied volatity was 58.51, the open interest changed by -20 which decreased total open position to 278
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 1.1, which was -1.4 lower than the previous day. The implied volatity was 50.18, the open interest changed by -32 which decreased total open position to 298
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 51.33, the open interest changed by 5 which increased total open position to 335
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 2, which was -6.75 lower than the previous day. The implied volatity was 51.32, the open interest changed by -222 which decreased total open position to 334
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 8.75, which was -0.55 lower than the previous day. The implied volatity was 51.61, the open interest changed by 46 which increased total open position to 557
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 9.2, which was -3.6 lower than the previous day. The implied volatity was 51.43, the open interest changed by -59 which decreased total open position to 510
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 12.65, which was 0.55 higher than the previous day. The implied volatity was 50.34, the open interest changed by 41 which increased total open position to 570
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 11.6, which was -18.15 lower than the previous day. The implied volatity was 49.32, the open interest changed by 184 which increased total open position to 522
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 29, which was 6.1 higher than the previous day. The implied volatity was 56.81, the open interest changed by 152 which increased total open position to 332
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 22.4, which was 8.65 higher than the previous day. The implied volatity was 55.29, the open interest changed by -31 which decreased total open position to 180
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 13.7, which was -8.95 lower than the previous day. The implied volatity was 51.76, the open interest changed by -20 which decreased total open position to 208
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 21.8, which was -11.65 lower than the previous day. The implied volatity was 52.46, the open interest changed by -35 which decreased total open position to 221
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 32.65, which was 19.65 higher than the previous day. The implied volatity was 52.34, the open interest changed by 181 which increased total open position to 256
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 13, which was -1.55 lower than the previous day. The implied volatity was 45.48, the open interest changed by 2 which increased total open position to 73
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 13.45, which was 4.45 higher than the previous day. The implied volatity was 44.55, the open interest changed by 17 which increased total open position to 71
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 9, which was -4.5 lower than the previous day. The implied volatity was 47.14, the open interest changed by -10 which decreased total open position to 53
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 13.5, which was -3.5 lower than the previous day. The implied volatity was 46.63, the open interest changed by 2 which increased total open position to 64
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 17, which was -8.05 lower than the previous day. The implied volatity was 44.07, the open interest changed by 44 which increased total open position to 63
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 25, which was 21.65 higher than the previous day. The implied volatity was 42.61, the open interest changed by 18 which increased total open position to 18
