M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:30 PM IST
| M&M 28-Apr-2026 (4d) 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.24
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3046.60 | 448.15 | -123.05000000000007 | 54.82 | 6 | -4 | 142 | |||||||||
| 23 Apr | 3047.70 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 22 Apr | 3149.70 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 21 Apr | 3247.30 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 20 Apr | 3221.60 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 17 Apr | 3200.20 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 16 Apr | 3222.30 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 15 Apr | 3256.50 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 13 Apr | 3220.20 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
| 10 Apr | 3259.80 | 571.2 | -4.199999999999932 | - | 0 | 0 | 146 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 3166.80 | 571.2 | 124.65 | 34.26 | 1 | 0 | 147 | |||||||||
| 8 Apr | 3210.10 | 449 | -10.6 | - | 0 | 0 | 147 | |||||||||
| 7 Apr | 3006.60 | 449 | -10.6 | - | 0 | 0 | 147 | |||||||||
| 6 Apr | 3021.60 | 449 | -10.6 | - | 0 | 0 | 147 | |||||||||
| 2 Apr | 3011.70 | 449 | -10.6 | 50.11 | 12 | 7 | 147 | |||||||||
| 1 Apr | 3031.50 | 461.85 | 9.85 | 49.03 | 150 | 124 | 137 | |||||||||
| 30 Mar | 2954.70 | 452 | -31.85 | 65.94 | 4 | 0 | 15 | |||||||||
| 27 Mar | 3041.30 | 485.45 | -64.55 | 44.91 | 16 | -8 | 19 | |||||||||
| 25 Mar | 3128.10 | 550 | 111.35 | 27.2 | 4 | 0 | 24 | |||||||||
| 24 Mar | 3031.30 | 438.65 | -401.25 | 28.39 | 24 | 23 | 23 | |||||||||
| 23 Mar | 2955.80 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3066.10 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3045.40 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3214.60 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3128.90 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3036.10 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 839.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2600 expiring on 28APR2026
Delta for 2600 CE is 1
Historical price for 2600 CE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 448.15, which was -123.05000000000007 lower than the previous day. The implied volatity was 54.82, the open interest changed by -4 which decreased total open position to 142
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 571.2, which was -4.199999999999932 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 571.2, which was 124.65 higher than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 147
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 449, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 449, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 449, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 449, which was -10.6 lower than the previous day. The implied volatity was 50.11, the open interest changed by 7 which increased total open position to 147
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 461.85, which was 9.85 higher than the previous day. The implied volatity was 49.03, the open interest changed by 124 which increased total open position to 137
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 452, which was -31.85 lower than the previous day. The implied volatity was 65.94, the open interest changed by 0 which decreased total open position to 15
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 485.45, which was -64.55 lower than the previous day. The implied volatity was 44.91, the open interest changed by -8 which decreased total open position to 19
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 550, which was 111.35 higher than the previous day. The implied volatity was 27.2, the open interest changed by 0 which decreased total open position to 24
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 438.65, which was -401.25 lower than the previous day. The implied volatity was 28.39, the open interest changed by 23 which increased total open position to 23
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 839.9, 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 839.9, 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 839.9, 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 839.9, 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 839.9, 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 839.9, 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 839.9, 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) 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.12
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3046.60 | 0.25 | 0 | 55.93 | 37 | 0 | 412 |
| 23 Apr | 3047.70 | 0.25 | -0.2 | 51.19 | 1 | 0 | 413 |
| 22 Apr | 3149.70 | 0.4 | 0.050000000000000044 | 57.91 | 23 | -7 | 413 |
| 21 Apr | 3247.30 | 0.35 | -0.6 | 60.31 | 23 | 0 | 420 |
| 20 Apr | 3221.60 | 0.95 | -0.10000000000000009 | 61.99 | 17 | -3 | 421 |
| 17 Apr | 3200.20 | 0.9 | -0.7999999999999999 | 51.37 | 69 | -28 | 424 |
| 16 Apr | 3222.30 | 1.7 | -0.8 | 55.74 | 18 | -2 | 453 |
| 15 Apr | 3256.50 | 2.5 | -0.5 | 58.97 | 53 | -48 | 455 |
| 13 Apr | 3220.20 | 3.25 | 0.7999999999999998 | 54.36 | 58 | 6 | 504 |
| 10 Apr | 3259.80 | 2.35 | -1.8000000000000003 | 49.99 | 265 | -33 | 498 |
| 9 Apr | 3166.80 | 3.65 | 0.3 | 46.81 | 772 | 48 | 531 |
| 8 Apr | 3210.10 | 3.25 | -12.2 | 47.9 | 1,021 | -228 | 484 |
| 7 Apr | 3006.60 | 15 | -1.6 | 49.16 | 452 | 89 | 710 |
| 6 Apr | 3021.60 | 16.05 | -4.2 | 49.43 | 459 | 28 | 622 |
| 2 Apr | 3011.70 | 20.8 | 1.05 | 48.29 | 956 | 305 | 596 |
| 1 Apr | 3031.50 | 19.55 | -23.9 | 47.58 | 608 | -96 | 290 |
| 30 Mar | 2954.70 | 45 | 11.55 | 55.83 | 657 | 166 | 375 |
| 27 Mar | 3041.30 | 32.65 | 13.6 | 53.07 | 341 | 88 | 208 |
| 25 Mar | 3128.10 | 19.05 | -13.25 | 48.63 | 87 | 6 | 118 |
| 24 Mar | 3031.30 | 31.3 | -16.35 | 50.03 | 197 | 74 | 110 |
| 23 Mar | 2955.80 | 47.85 | 29.9 | 50.64 | 65 | 25 | 36 |
| 20 Mar | 3066.10 | 17.95 | -2.8 | 42.25 | 5 | 0 | 11 |
| 19 Mar | 3045.40 | 19 | 8.7 | 41.58 | 11 | 4 | 9 |
| 18 Mar | 3214.60 | 10.3 | -23.9 | 42.45 | 13 | -6 | 5 |
| 17 Mar | 3128.90 | 34.2 | -3.7 | - | 1 | 0 | 11 |
| 16 Mar | 3036.10 | 34.2 | -3.7 | 46.18 | 1 | 0 | 10 |
| 13 Mar | 2931.10 | 37.9 | 31.3 | 40.95 | 10 | 9 | 9 |
For Mahindra & Mahindra Ltd - strike price 2600 expiring on 28APR2026
Delta for 2600 PE is 0
Historical price for 2600 PE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 55.93, the open interest changed by 0 which decreased total open position to 412
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 51.19, the open interest changed by 0 which decreased total open position to 413
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 57.91, the open interest changed by -7 which decreased total open position to 413
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 0.35, which was -0.6 lower than the previous day. The implied volatity was 60.31, the open interest changed by 0 which decreased total open position to 420
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 0.95, which was -0.10000000000000009 lower than the previous day. The implied volatity was 61.99, the open interest changed by -3 which decreased total open position to 421
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 0.9, which was -0.7999999999999999 lower than the previous day. The implied volatity was 51.37, the open interest changed by -28 which decreased total open position to 424
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 55.74, the open interest changed by -2 which decreased total open position to 453
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 58.97, the open interest changed by -48 which decreased total open position to 455
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 3.25, which was 0.7999999999999998 higher than the previous day. The implied volatity was 54.36, the open interest changed by 6 which increased total open position to 504
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 2.35, which was -1.8000000000000003 lower than the previous day. The implied volatity was 49.99, the open interest changed by -33 which decreased total open position to 498
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 3.65, which was 0.3 higher than the previous day. The implied volatity was 46.81, the open interest changed by 48 which increased total open position to 531
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 3.25, which was -12.2 lower than the previous day. The implied volatity was 47.9, the open interest changed by -228 which decreased total open position to 484
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 15, which was -1.6 lower than the previous day. The implied volatity was 49.16, the open interest changed by 89 which increased total open position to 710
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 16.05, which was -4.2 lower than the previous day. The implied volatity was 49.43, the open interest changed by 28 which increased total open position to 622
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 20.8, which was 1.05 higher than the previous day. The implied volatity was 48.29, the open interest changed by 305 which increased total open position to 596
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 19.55, which was -23.9 lower than the previous day. The implied volatity was 47.58, the open interest changed by -96 which decreased total open position to 290
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 45, which was 11.55 higher than the previous day. The implied volatity was 55.83, the open interest changed by 166 which increased total open position to 375
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 32.65, which was 13.6 higher than the previous day. The implied volatity was 53.07, the open interest changed by 88 which increased total open position to 208
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 19.05, which was -13.25 lower than the previous day. The implied volatity was 48.63, the open interest changed by 6 which increased total open position to 118
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 31.3, which was -16.35 lower than the previous day. The implied volatity was 50.03, the open interest changed by 74 which increased total open position to 110
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 47.85, which was 29.9 higher than the previous day. The implied volatity was 50.64, the open interest changed by 25 which increased total open position to 36
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 17.95, which was -2.8 lower than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 11
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 19, which was 8.7 higher than the previous day. The implied volatity was 41.58, the open interest changed by 4 which increased total open position to 9
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 10.3, which was -23.9 lower than the previous day. The implied volatity was 42.45, the open interest changed by -6 which decreased total open position to 5
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 34.2, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 34.2, which was -3.7 lower than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 10
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 37.9, which was 31.3 higher than the previous day. The implied volatity was 40.95, the open interest changed by 9 which increased total open position to 9
