M&M

Mahindra & Mahindra Ltd

3679.6 +14.40 (0.39%)

L: 3661.3 H: 3695

Back to Option Chain

Historical option data for M&M
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

M&M 30-DEC-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0

11 Dec	3665.20	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
10 Dec	3630.00	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
8 Dec	3681.70	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
5 Dec	3717.10	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
4 Dec	3671.60	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
25 Nov	3669.30	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
24 Nov	3690.80	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	696.8 ₹ 1,39,360	0 0.00	-	0 0	0 0	0 0
17 Oct	3647.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 696.8, 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 11 Dec M&M was trading at 3665.20. The strike last trading price was 696.8, 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 10 Dec M&M was trading at 3630.00. The strike last trading price was 696.8, 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 8 Dec M&M was trading at 3681.70. The strike last trading price was 696.8, 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 5 Dec M&M was trading at 3717.10. The strike last trading price was 696.8, 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 4 Dec M&M was trading at 3671.60. The strike last trading price was 696.8, 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 1 Dec M&M was trading at 3741.60. The strike last trading price was 696.8, 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 28 Nov M&M was trading at 3757.30. The strike last trading price was 696.8, 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 Nov M&M was trading at 3669.30. The strike last trading price was 696.8, 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 Nov M&M was trading at 3690.80. The strike last trading price was 696.8, 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 Nov M&M was trading at 3716.70. The strike last trading price was 696.8, 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 Nov M&M was trading at 3734.90. The strike last trading price was 696.8, 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 7 Nov M&M was trading at 3690.20. The strike last trading price was 696.8, 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 6 Nov M&M was trading at 3618.50. The strike last trading price was 696.8, 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 Oct M&M was trading at 3647.20. The strike last trading price was 0, 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 15 Oct M&M was trading at 3497.20. The strike last trading price was 0, 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 30DEC2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	0.45 ₹ 90	-0.05 -10.00	-	0 0	0 0	24 4,800
11 Dec	3665.20	0.45 ₹ 90	-0.05 -10.00	45.67	9 1,800	0 0	33 6,600
10 Dec	3630.00	0.45 ₹ 90	-0.05 -10.00	-	0 0	0 0	33 6,600
8 Dec	3681.70	0.45 ₹ 90	-0.05 -10.00	43.08	10 2,000	-5 -1,000	34 6,800
5 Dec	3717.10	0.5 ₹ 100	0.1 20.00	42.25	46 9,200	26 5,200	39 7,800
4 Dec	3671.60	0.4 ₹ 80	0.1 20.00	39.04	9 1,800	-2 -400	17 3,400
1 Dec	3741.60	0.3 ₹ 60	-0.05 -10.00	-	2 400	0 0	19 3,800
28 Nov	3757.30	0.35 ₹ 70	-1.25 -250.00	37.62	3 600	0 0	19 3,800
25 Nov	3669.30	1.6 ₹ 320	-0.15 -30.00	40.07	6 1,200	0 0	19 3,800
24 Nov	3690.80	1.75 ₹ 350	0.75 150.00	40.46	1 200	0 0	19 3,800
20 Nov	3716.70	1 ₹ 200	-0.2 -40.00	36.59	5 1,000	0 0	24 4,800
17 Nov	3734.90	1.2 ₹ 240	-1.3 -260.00	36.74	6 1,200	0 0	19 3,800
7 Nov	3690.20	2.5 ₹ 500	-1.65 -330.00	35.43	1 200	0 0	18 3,600
6 Nov	3618.50	4.15 ₹ 830	-5.85 -1170.00	35.92	1 200	0 0	18 3,600
17 Oct	3647.20	10 ₹ 2,000	2 400.00	-	1 200	0 0	18 3,600
15 Oct	3497.20	8 ₹ 1,600	-19.4 -3880.00	-	18 3,600	16 3,200	16 3,200

For Mahindra & Mahindra Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 45.67, the open interest changed by 0 which decreased total open position to 33

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 43.08, the open interest changed by -5 which decreased total open position to 34

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 42.25, the open interest changed by 26 which increased total open position to 39

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 39.04, the open interest changed by -2 which decreased total open position to 17

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 0.35, which was -1.25 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 19

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 40.07, the open interest changed by 0 which decreased total open position to 19

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 19

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 36.59, the open interest changed by 0 which decreased total open position to 24

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 1.2, which was -1.3 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 19

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 18

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 4.15, which was -5.85 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 18

On 17 Oct M&M was trading at 3647.20. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 15 Oct M&M was trading at 3497.20. The strike last trading price was 8, which was -19.4 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16

Related Pages for M&M

M&M

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD