M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:30 PM IST
| M&M 28-Apr-2026 (4d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: 0.12
Gamma: 0.00012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3046.60 | 352.75 | 0 | 41.48 | 0 | 0 | 53 | |||||||||
| 23 Apr | 3047.70 | 352.75 | -192.25 | 41.48 | 6 | -5 | 54 | |||||||||
| 22 Apr | 3149.70 | 545 | -17.25 | - | 0 | 0 | 59 | |||||||||
| 21 Apr | 3247.30 | 545 | -17.25 | - | 0 | 0 | 59 | |||||||||
| 20 Apr | 3221.60 | 545 | -17.25 | - | 0 | 0 | 59 | |||||||||
| 17 Apr | 3200.20 | 545 | -17.25 | - | 0 | 0 | 59 | |||||||||
| 16 Apr | 3222.30 | 545 | -17.25 | 40.98 | 0 | 0 | 59 | |||||||||
| 15 Apr | 3256.50 | 545 | -6.850000000000023 | 40.98 | 5 | 0 | 59 | |||||||||
| 13 Apr | 3220.20 | 551.85 | 57.35000000000002 | 67.93 | 1 | 0 | 59 | |||||||||
| 10 Apr | 3259.80 | 494.5 | 17.25 | - | 0 | 0 | 59 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 3166.80 | 494.5 | -37.5 | 59.5 | 6 | -1 | 59 | |||||||||
| 8 Apr | 3210.10 | 532 | 169.45 | 43.57 | 9 | -1 | 63 | |||||||||
| 7 Apr | 3006.60 | 364.1 | 61.4 | - | 0 | 0 | 64 | |||||||||
| 6 Apr | 3021.60 | 364.1 | 61.4 | 48.53 | 33 | 12 | 63 | |||||||||
| 2 Apr | 3011.70 | 302.7 | -26.6 | 20.58 | 3 | 0 | 52 | |||||||||
| 1 Apr | 3031.50 | 330.2 | -14.8 | - | 0 | 0 | 52 | |||||||||
| 30 Mar | 2954.70 | 330.2 | -14.8 | 45.8 | 39 | 31 | 49 | |||||||||
| 27 Mar | 3041.30 | 345 | -37.6 | - | 0 | 0 | 18 | |||||||||
| 25 Mar | 3128.10 | 345 | -37.6 | - | 0 | 0 | 18 | |||||||||
| 24 Mar | 3031.30 | 345 | -37.6 | - | 0 | 0 | 18 | |||||||||
| 23 Mar | 2955.80 | 345 | -37.6 | 49.5 | 5 | 4 | 17 | |||||||||
| 20 Mar | 3066.10 | 382.5 | 50.6 | - | 0 | 0 | 13 | |||||||||
| 19 Mar | 3045.40 | 382.5 | 50.6 | - | 0 | 0 | 13 | |||||||||
| 18 Mar | 3214.60 | 382.5 | 50.6 | - | 0 | 0 | 13 | |||||||||
| 17 Mar | 3128.90 | 382.5 | 50.6 | - | 11 | 0 | 13 | |||||||||
| 16 Mar | 3036.10 | 382.5 | 50.6 | 33.3 | 11 | 0 | 3 | |||||||||
| 13 Mar | 2931.10 | 331.9 | -414.95 | 40.08 | 4 | 3 | 3 | |||||||||
| 12 Mar | 3031.20 | 746.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2700 expiring on 28APR2026
Delta for 2700 CE is 0.99
Historical price for 2700 CE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 352.75, which was 0 lower than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 53
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 352.75, which was -192.25 lower than the previous day. The implied volatity was 41.48, the open interest changed by -5 which decreased total open position to 54
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 545, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 545, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 545, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 545, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 545, which was -17.25 lower than the previous day. The implied volatity was 40.98, the open interest changed by 0 which decreased total open position to 59
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 545, which was -6.850000000000023 lower than the previous day. The implied volatity was 40.98, the open interest changed by 0 which decreased total open position to 59
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 551.85, which was 57.35000000000002 higher than the previous day. The implied volatity was 67.93, the open interest changed by 0 which decreased total open position to 59
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 494.5, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 494.5, which was -37.5 lower than the previous day. The implied volatity was 59.5, the open interest changed by -1 which decreased total open position to 59
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 532, which was 169.45 higher than the previous day. The implied volatity was 43.57, the open interest changed by -1 which decreased total open position to 63
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 364.1, which was 61.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 364.1, which was 61.4 higher than the previous day. The implied volatity was 48.53, the open interest changed by 12 which increased total open position to 63
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 302.7, which was -26.6 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 52
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 330.2, which was -14.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 330.2, which was -14.8 lower than the previous day. The implied volatity was 45.8, the open interest changed by 31 which increased total open position to 49
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 345, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 345, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 345, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 345, which was -37.6 lower than the previous day. The implied volatity was 49.5, the open interest changed by 4 which increased total open position to 17
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 382.5, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 382.5, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 382.5, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 382.5, which was 50.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 382.5, which was 50.6 higher than the previous day. The implied volatity was 33.3, the open interest changed by 0 which decreased total open position to 3
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 331.9, which was -414.95 lower than the previous day. The implied volatity was 40.08, the open interest changed by 3 which increased total open position to 3
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 746.85, 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) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.15
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3046.60 | 0.25 | 0 | 44.37 | 30 | -8 | 358 |
| 23 Apr | 3047.70 | 0.25 | -0.8 | 38.85 | 35 | -1 | 366 |
| 22 Apr | 3149.70 | 1.05 | 0.6000000000000001 | 53.56 | 48 | -15 | 366 |
| 21 Apr | 3247.30 | 0.45 | -0.8500000000000001 | 52.57 | 63 | -21 | 381 |
| 20 Apr | 3221.60 | 1.35 | -1.0499999999999998 | 54.65 | 228 | -81 | 402 |
| 17 Apr | 3200.20 | 2.2 | -1.4 | 49.06 | 127 | -39 | 479 |
| 16 Apr | 3222.30 | 3.6 | 0.1499999999999999 | 52.58 | 63 | 13 | 519 |
| 15 Apr | 3256.50 | 3.45 | -1.75 | 53.2 | 122 | -14 | 506 |
| 13 Apr | 3220.20 | 5.25 | 1.2000000000000002 | 50.49 | 177 | 17 | 520 |
| 10 Apr | 3259.80 | 3.8 | -3.6500000000000004 | 46.38 | 204 | -38 | 505 |
| 9 Apr | 3166.80 | 7.55 | 1.6 | 45.28 | 444 | 11 | 543 |
| 8 Apr | 3210.10 | 6 | -21 | 45.57 | 889 | -44 | 532 |
| 7 Apr | 3006.60 | 26.35 | -0.55 | 47.53 | 349 | 53 | 576 |
| 6 Apr | 3021.60 | 27.05 | -5.95 | 47.45 | 461 | -34 | 522 |
| 2 Apr | 3011.70 | 33.1 | 2.35 | 46.17 | 798 | 56 | 530 |
| 1 Apr | 3031.50 | 31.65 | -28.85 | 45.75 | 644 | 124 | 474 |
| 30 Mar | 2954.70 | 58.55 | 9.8 | 51.46 | 825 | 29 | 349 |
| 27 Mar | 3041.30 | 47.6 | 18.7 | 51.2 | 437 | 40 | 321 |
| 25 Mar | 3128.10 | 28.5 | -17.5 | 46.58 | 233 | 17 | 281 |
| 24 Mar | 3031.30 | 40.85 | -27.05 | 46.12 | 206 | -22 | 263 |
| 23 Mar | 2955.80 | 69.3 | 39.45 | 49.26 | 405 | 156 | 285 |
| 20 Mar | 3066.10 | 28.7 | -2.9 | 40.85 | 136 | 43 | 130 |
| 19 Mar | 3045.40 | 29.2 | 15.5 | 39.69 | 250 | 12 | 85 |
| 18 Mar | 3214.60 | 13.65 | -10.35 | 39.06 | 49 | -1 | 72 |
| 17 Mar | 3128.90 | 24 | -15.25 | 40.01 | 70 | -3 | 73 |
| 16 Mar | 3036.10 | 39 | -19.55 | 40.59 | 154 | 27 | 76 |
| 13 Mar | 2931.10 | 59.2 | 24.55 | 40.43 | 74 | 39 | 49 |
| 12 Mar | 3031.20 | 31.05 | 19.05 | 35.97 | 13 | 9 | 9 |
For Mahindra & Mahindra Ltd - strike price 2700 expiring on 28APR2026
Delta for 2700 PE is -0.01
Historical price for 2700 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 44.37, the open interest changed by -8 which decreased total open position to 358
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 0.25, which was -0.8 lower than the previous day. The implied volatity was 38.85, the open interest changed by -1 which decreased total open position to 366
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 1.05, which was 0.6000000000000001 higher than the previous day. The implied volatity was 53.56, the open interest changed by -15 which decreased total open position to 366
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 0.45, which was -0.8500000000000001 lower than the previous day. The implied volatity was 52.57, the open interest changed by -21 which decreased total open position to 381
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 1.35, which was -1.0499999999999998 lower than the previous day. The implied volatity was 54.65, the open interest changed by -81 which decreased total open position to 402
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 49.06, the open interest changed by -39 which decreased total open position to 479
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 3.6, which was 0.1499999999999999 higher than the previous day. The implied volatity was 52.58, the open interest changed by 13 which increased total open position to 519
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 3.45, which was -1.75 lower than the previous day. The implied volatity was 53.2, the open interest changed by -14 which decreased total open position to 506
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 5.25, which was 1.2000000000000002 higher than the previous day. The implied volatity was 50.49, the open interest changed by 17 which increased total open position to 520
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 3.8, which was -3.6500000000000004 lower than the previous day. The implied volatity was 46.38, the open interest changed by -38 which decreased total open position to 505
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 7.55, which was 1.6 higher than the previous day. The implied volatity was 45.28, the open interest changed by 11 which increased total open position to 543
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 6, which was -21 lower than the previous day. The implied volatity was 45.57, the open interest changed by -44 which decreased total open position to 532
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 26.35, which was -0.55 lower than the previous day. The implied volatity was 47.53, the open interest changed by 53 which increased total open position to 576
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 27.05, which was -5.95 lower than the previous day. The implied volatity was 47.45, the open interest changed by -34 which decreased total open position to 522
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 33.1, which was 2.35 higher than the previous day. The implied volatity was 46.17, the open interest changed by 56 which increased total open position to 530
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 31.65, which was -28.85 lower than the previous day. The implied volatity was 45.75, the open interest changed by 124 which increased total open position to 474
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 58.55, which was 9.8 higher than the previous day. The implied volatity was 51.46, the open interest changed by 29 which increased total open position to 349
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 47.6, which was 18.7 higher than the previous day. The implied volatity was 51.2, the open interest changed by 40 which increased total open position to 321
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 28.5, which was -17.5 lower than the previous day. The implied volatity was 46.58, the open interest changed by 17 which increased total open position to 281
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 40.85, which was -27.05 lower than the previous day. The implied volatity was 46.12, the open interest changed by -22 which decreased total open position to 263
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 69.3, which was 39.45 higher than the previous day. The implied volatity was 49.26, the open interest changed by 156 which increased total open position to 285
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 28.7, which was -2.9 lower than the previous day. The implied volatity was 40.85, the open interest changed by 43 which increased total open position to 130
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 29.2, which was 15.5 higher than the previous day. The implied volatity was 39.69, the open interest changed by 12 which increased total open position to 85
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 13.65, which was -10.35 lower than the previous day. The implied volatity was 39.06, the open interest changed by -1 which decreased total open position to 72
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 24, which was -15.25 lower than the previous day. The implied volatity was 40.01, the open interest changed by -3 which decreased total open position to 73
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 39, which was -19.55 lower than the previous day. The implied volatity was 40.59, the open interest changed by 27 which increased total open position to 76
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 59.2, which was 24.55 higher than the previous day. The implied volatity was 40.43, the open interest changed by 39 which increased total open position to 49
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 31.05, which was 19.05 higher than the previous day. The implied volatity was 35.97, the open interest changed by 9 which increased total open position to 9
