M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:30 PM IST
| M&M 28-Apr-2026 (4d) 2750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3046.60 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 3047.70 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 3149.70 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 3247.30 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 3221.60 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 3200.20 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 3222.30 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 3256.50 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 3220.20 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 10 Apr | 3259.80 | 319.95 | 35.25 | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 3166.80 | 319.95 | 4.45 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 319.95 | 4.45 | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 3006.60 | 319.95 | 4.45 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 3021.60 | 319.95 | 4.45 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 3011.70 | 319.95 | 4.45 | 46.05 | 3 | 1 | 2 | |||||||||
| 1 Apr | 3031.50 | 315.5 | -404.7 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 2954.70 | 315.5 | -404.7 | 54.04 | 2 | 1 | 1 | |||||||||
| 27 Mar | 3041.30 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 3128.10 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3031.30 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2955.80 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3066.10 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3045.40 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3214.60 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3128.90 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3036.10 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3031.20 | 720.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2750 expiring on 28APR2026
Delta for 2750 CE is -
Historical price for 2750 CE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 319.95, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 319.95, which was 4.45 higher 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 319.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 319.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 319.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 319.95, which was 4.45 higher than the previous day. The implied volatity was 46.05, the open interest changed by 1 which increased total open position to 2
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 315.5, which was -404.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 315.5, which was -404.7 lower than the previous day. The implied volatity was 54.04, the open interest changed by 1 which increased total open position to 1
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 720.2, 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 25 Mar M&M was trading at 3128.10. The strike last trading price was 720.2, 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 720.2, 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 720.2, 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 720.2, 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 720.2, 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 720.2, 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 720.2, 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 720.2, 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 720.2, 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 12 Mar M&M was trading at 3031.20. The strike last trading price was 720.2, 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) 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3046.60 | 0.5 | -0.8999999999999999 | 42.62 | 18 | -7 | 83 |
| 23 Apr | 3047.70 | 1.4 | -0.10000000000000009 | 42.17 | 134 | -71 | 90 |
| 22 Apr | 3149.70 | 1.5 | 0 | 56 | 5 | 0 | 161 |
| 21 Apr | 3247.30 | 1.5 | 1.5 | 51.01 | 0 | 0 | 161 |
| 20 Apr | 3221.60 | 1.5 | -1.9500000000000002 | 51.01 | 11 | 0 | 162 |
| 17 Apr | 3200.20 | 3.25 | -1.2000000000000002 | 47.42 | 13 | -6 | 166 |
| 16 Apr | 3222.30 | 4.65 | 4.65 | 50.79 | 0 | 0 | 172 |
| 15 Apr | 3256.50 | 4.65 | -1.8499999999999996 | 50.79 | 22 | 8 | 172 |
| 13 Apr | 3220.20 | 6.6 | 0.34999999999999964 | 47.99 | 146 | 33 | 163 |
| 10 Apr | 3259.80 | 5.65 | -4.549999999999999 | 46.09 | 57 | -1 | 131 |
| 9 Apr | 3166.80 | 10.2 | 2.3 | 44.09 | 71 | -22 | 133 |
| 8 Apr | 3210.10 | 7.35 | -28 | 43.51 | 209 | -34 | 155 |
| 7 Apr | 3006.60 | 36.85 | 1.75 | 48.05 | 94 | 19 | 190 |
| 6 Apr | 3021.60 | 34.3 | -6.35 | 46.27 | 68 | -5 | 170 |
| 2 Apr | 3011.70 | 41.35 | 2.85 | 45.12 | 222 | 13 | 177 |
| 1 Apr | 3031.50 | 38.3 | -34 | 44.16 | 156 | -26 | 166 |
| 30 Mar | 2954.70 | 71 | 13.85 | 50.8 | 530 | 104 | 192 |
| 27 Mar | 3041.30 | 56.95 | 21.75 | 50.25 | 71 | 43 | 90 |
| 25 Mar | 3128.10 | 36.3 | -13.55 | 46.32 | 53 | 42 | 46 |
| 24 Mar | 3031.30 | 49.85 | 44.25 | - | 0 | 0 | 4 |
| 23 Mar | 2955.80 | 49.85 | 44.25 | 37.79 | 4 | 3 | 3 |
| 20 Mar | 3066.10 | 5.6 | 0 | 9.09 | 0 | 0 | 0 |
| 19 Mar | 3045.40 | 5.6 | 0 | 8.69 | 0 | 0 | 0 |
| 18 Mar | 3214.60 | 5.6 | 0 | 12.17 | 0 | 0 | 0 |
| 17 Mar | 3128.90 | 5.6 | 0 | 10.48 | 0 | 0 | 0 |
| 16 Mar | 3036.10 | 5.6 | 0 | 7.89 | 0 | 0 | 0 |
| 13 Mar | 2931.10 | 5.6 | 0 | 5.7 | 0 | 0 | 0 |
| 12 Mar | 3031.20 | 5.6 | 0 | 7.59 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2750 expiring on 28APR2026
Delta for 2750 PE is -0.01
Historical price for 2750 PE is as follows
On 24 Apr M&M was trading at 3046.60. The strike last trading price was 0.5, which was -0.8999999999999999 lower than the previous day. The implied volatity was 42.62, the open interest changed by -7 which decreased total open position to 83
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 1.4, which was -0.10000000000000009 lower than the previous day. The implied volatity was 42.17, the open interest changed by -71 which decreased total open position to 90
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 56, the open interest changed by 0 which decreased total open position to 161
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 1.5, which was 1.5 higher than the previous day. The implied volatity was 51.01, the open interest changed by 0 which decreased total open position to 161
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 1.5, which was -1.9500000000000002 lower than the previous day. The implied volatity was 51.01, the open interest changed by 0 which decreased total open position to 162
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 3.25, which was -1.2000000000000002 lower than the previous day. The implied volatity was 47.42, the open interest changed by -6 which decreased total open position to 166
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 4.65, which was 4.65 higher than the previous day. The implied volatity was 50.79, the open interest changed by 0 which decreased total open position to 172
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 4.65, which was -1.8499999999999996 lower than the previous day. The implied volatity was 50.79, the open interest changed by 8 which increased total open position to 172
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 6.6, which was 0.34999999999999964 higher than the previous day. The implied volatity was 47.99, the open interest changed by 33 which increased total open position to 163
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 5.65, which was -4.549999999999999 lower than the previous day. The implied volatity was 46.09, the open interest changed by -1 which decreased total open position to 131
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 10.2, which was 2.3 higher than the previous day. The implied volatity was 44.09, the open interest changed by -22 which decreased total open position to 133
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 7.35, which was -28 lower than the previous day. The implied volatity was 43.51, the open interest changed by -34 which decreased total open position to 155
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 36.85, which was 1.75 higher than the previous day. The implied volatity was 48.05, the open interest changed by 19 which increased total open position to 190
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 34.3, which was -6.35 lower than the previous day. The implied volatity was 46.27, the open interest changed by -5 which decreased total open position to 170
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 41.35, which was 2.85 higher than the previous day. The implied volatity was 45.12, the open interest changed by 13 which increased total open position to 177
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 38.3, which was -34 lower than the previous day. The implied volatity was 44.16, the open interest changed by -26 which decreased total open position to 166
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 71, which was 13.85 higher than the previous day. The implied volatity was 50.8, the open interest changed by 104 which increased total open position to 192
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 56.95, which was 21.75 higher than the previous day. The implied volatity was 50.25, the open interest changed by 43 which increased total open position to 90
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 36.3, which was -13.55 lower than the previous day. The implied volatity was 46.32, the open interest changed by 42 which increased total open position to 46
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 49.85, which was 44.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 49.85, which was 44.25 higher than the previous day. The implied volatity was 37.79, the open interest changed by 3 which increased total open position to 3
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 9.09, 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 5.6, which was 0 lower than the previous day. The implied volatity was 8.69, 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 5.6, which was 0 lower than the previous day. The implied volatity was 12.17, 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 5.6, which was 0 lower than the previous day. The implied volatity was 10.48, 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 5.6, which was 0 lower than the previous day. The implied volatity was 7.89, 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 5.6, which was 0 lower than the previous day. The implied volatity was 5.7, the open interest changed by 0 which decreased total open position to 0
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0
