M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 04:10 PM IST
| M&M 28-Apr-2026 (4d) 2800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.27
Gamma: 0.00036
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3038.40 | 246.2 | -10.100000000000023 | 38.08 | 13 | -8 | 83 | |||||||||
| 23 Apr | 3047.70 | 256.3 | -188.7 | 40.66 | 5 | -3 | 91 | |||||||||
| 22 Apr | 3149.70 | 445 | -5.5 | 51.19 | 0 | 0 | 94 | |||||||||
| 21 Apr | 3247.30 | 445 | 29 | 51.19 | 1 | 0 | 95 | |||||||||
| 20 Apr | 3221.60 | 416 | -12.350000000000023 | - | 0 | 0 | 95 | |||||||||
| 17 Apr | 3200.20 | 416 | -12.350000000000023 | 42.88 | 0 | 0 | 95 | |||||||||
| 16 Apr | 3222.30 | 416 | -23.05000000000001 | 42.88 | 8 | 0 | 102 | |||||||||
| 15 Apr | 3256.50 | 439.05 | 10.050000000000011 | - | 0 | 0 | 102 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 3220.20 | 439.05 | 59.69999999999999 | 29.88 | 19 | -17 | 103 | |||||||||
| 10 Apr | 3259.80 | 379.35 | 0 | - | 0 | 0 | 120 | |||||||||
| 9 Apr | 3166.80 | 379.35 | -54 | 36.15 | 5 | -1 | 120 | |||||||||
| 8 Apr | 3210.10 | 432 | 171.75 | 35.3 | 73 | -5 | 122 | |||||||||
| 7 Apr | 3006.60 | 260.45 | -20.75 | 39.7 | 19 | 2 | 126 | |||||||||
| 6 Apr | 3021.60 | 280.15 | 0.35 | 45.62 | 20 | 7 | 122 | |||||||||
| 2 Apr | 3011.70 | 271.15 | -16.7 | 41.16 | 53 | 9 | 114 | |||||||||
| 1 Apr | 3031.50 | 287 | 31.75 | 42.19 | 71 | 38 | 100 | |||||||||
| 30 Mar | 2954.70 | 256.5 | -59.2 | 44.92 | 81 | 21 | 61 | |||||||||
| 27 Mar | 3041.30 | 313.4 | -63.6 | 40.83 | 5 | 2 | 39 | |||||||||
| 25 Mar | 3128.10 | 377 | 52 | 37.51 | 1 | 0 | 36 | |||||||||
| 24 Mar | 3031.30 | 325 | 40.75 | 43.48 | 3 | 2 | 36 | |||||||||
| 23 Mar | 2955.80 | 284.25 | -372.7 | 51.12 | 42 | 33 | 33 | |||||||||
| 20 Mar | 3066.10 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3045.40 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3214.60 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3128.90 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3036.10 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3031.20 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3168.20 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3293.70 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3187.60 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3348.00 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 656.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2800 expiring on 28APR2026
Delta for 2800 CE is 0.98
Historical price for 2800 CE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 246.2, which was -10.100000000000023 lower than the previous day. The implied volatity was 38.08, the open interest changed by -8 which decreased total open position to 83
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 256.3, which was -188.7 lower than the previous day. The implied volatity was 40.66, the open interest changed by -3 which decreased total open position to 91
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 445, which was -5.5 lower than the previous day. The implied volatity was 51.19, the open interest changed by 0 which decreased total open position to 94
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 445, which was 29 higher than the previous day. The implied volatity was 51.19, the open interest changed by 0 which decreased total open position to 95
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 416, which was -12.350000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 416, which was -12.350000000000023 lower than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 95
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 416, which was -23.05000000000001 lower than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 102
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 439.05, which was 10.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 439.05, which was 59.69999999999999 higher than the previous day. The implied volatity was 29.88, the open interest changed by -17 which decreased total open position to 103
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 379.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 379.35, which was -54 lower than the previous day. The implied volatity was 36.15, the open interest changed by -1 which decreased total open position to 120
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 432, which was 171.75 higher than the previous day. The implied volatity was 35.3, the open interest changed by -5 which decreased total open position to 122
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 260.45, which was -20.75 lower than the previous day. The implied volatity was 39.7, the open interest changed by 2 which increased total open position to 126
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 280.15, which was 0.35 higher than the previous day. The implied volatity was 45.62, the open interest changed by 7 which increased total open position to 122
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 271.15, which was -16.7 lower than the previous day. The implied volatity was 41.16, the open interest changed by 9 which increased total open position to 114
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 287, which was 31.75 higher than the previous day. The implied volatity was 42.19, the open interest changed by 38 which increased total open position to 100
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 256.5, which was -59.2 lower than the previous day. The implied volatity was 44.92, the open interest changed by 21 which increased total open position to 61
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 313.4, which was -63.6 lower than the previous day. The implied volatity was 40.83, the open interest changed by 2 which increased total open position to 39
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 377, which was 52 higher than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 36
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 325, which was 40.75 higher than the previous day. The implied volatity was 43.48, the open interest changed by 2 which increased total open position to 36
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 284.25, which was -372.7 lower than the previous day. The implied volatity was 51.12, the open interest changed by 33 which increased total open position to 33
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 656.95, 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 656.95, 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 656.95, 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 656.95, 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 656.95, 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 656.95, 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 656.95, 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 Mar M&M was trading at 3168.20. The strike last trading price was 656.95, 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 Mar M&M was trading at 3293.70. The strike last trading price was 656.95, 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 9 Mar M&M was trading at 3187.60. The strike last trading price was 656.95, 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 Mar M&M was trading at 3332.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 656.95, 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 Mar M&M was trading at 3264.30. The strike last trading price was 656.95, 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) 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.22
Gamma: 0.00036
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3038.40 | 0.8 | -1.15 | 36.58 | 180 | -67 | 1,114 |
| 23 Apr | 3047.70 | 1.75 | -0.3999999999999999 | 40.36 | 1,006 | 280 | 1,182 |
| 22 Apr | 3149.70 | 2.4 | 0.44999999999999996 | 48.1 | 88 | -6 | 900 |
| 21 Apr | 3247.30 | 1.9 | -0.9500000000000002 | 52.66 | 124 | -28 | 906 |
| 20 Apr | 3221.60 | 3.15 | -1.0500000000000003 | 50.96 | 321 | -71 | 934 |
| 17 Apr | 3200.20 | 4.05 | -1.1500000000000004 | 44.7 | 661 | -256 | 1,006 |
| 16 Apr | 3222.30 | 5 | -0.75 | 46.13 | 666 | 192 | 1,259 |
| 15 Apr | 3256.50 | 5.9 | -2.75 | 48.25 | 519 | -33 | 1,066 |
| 13 Apr | 3220.20 | 9 | 1.5 | 46.28 | 609 | -113 | 1,103 |
| 10 Apr | 3259.80 | 6.7 | -6.1000000000000005 | 43.62 | 1,246 | 151 | 1,520 |
| 9 Apr | 3166.80 | 13.65 | 3.25 | 42.85 | 484 | 16 | 1,363 |
| 8 Apr | 3210.10 | 10 | -35.5 | 42.45 | 1,042 | -8 | 1,347 |
| 7 Apr | 3006.60 | 44.55 | 0.7 | 46.09 | 659 | 26 | 1,354 |
| 6 Apr | 3021.60 | 43.45 | -5.45 | 45.22 | 722 | 52 | 1,329 |
| 2 Apr | 3011.70 | 50.6 | 3.3 | 43.78 | 1,110 | 180 | 1,276 |
| 1 Apr | 3031.50 | 47.05 | -37.8 | 42.88 | 604 | -30 | 1,096 |
| 30 Mar | 2954.70 | 82.05 | 13.3 | 48.98 | 2,068 | 665 | 1,084 |
| 27 Mar | 3041.30 | 68 | 24.05 | 49.38 | 495 | 118 | 418 |
| 25 Mar | 3128.10 | 43.7 | -24.35 | 45.28 | 312 | 10 | 300 |
| 24 Mar | 3031.30 | 65.65 | -31.6 | 46.39 | 352 | 61 | 293 |
| 23 Mar | 2955.80 | 97.25 | 52.8 | 47.78 | 389 | 14 | 229 |
| 20 Mar | 3066.10 | 45 | -3.65 | 39.65 | 116 | 29 | 217 |
| 19 Mar | 3045.40 | 45.5 | 23.45 | 38.34 | 178 | 28 | 184 |
| 18 Mar | 3214.60 | 21.85 | -13.05 | 37.53 | 139 | 27 | 156 |
| 17 Mar | 3128.90 | 35.7 | -22.05 | 38.03 | 123 | 25 | 130 |
| 16 Mar | 3036.10 | 58.5 | -27.25 | 39.27 | 64 | 13 | 104 |
| 13 Mar | 2931.10 | 82.5 | 24.3 | 38.29 | 54 | 23 | 91 |
| 12 Mar | 3031.20 | 58 | 27.7 | 37.67 | 57 | 18 | 67 |
| 11 Mar | 3168.20 | 30.3 | 12.3 | 36.91 | 54 | 26 | 45 |
| 10 Mar | 3293.70 | 18 | -15.1 | 36.73 | 7 | 4 | 18 |
| 9 Mar | 3187.60 | 33.1 | 14.2 | 37.7 | 23 | 10 | 13 |
| 6 Mar | 3332.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3348.00 | 18.9 | -1.65 | - | 3 | 3 | 2 |
| 4 Mar | 3264.30 | 18.9 | -1.65 | 34.22 | 3 | 2 | 2 |
For Mahindra & Mahindra Ltd - strike price 2800 expiring on 28APR2026
Delta for 2800 PE is -0.02
Historical price for 2800 PE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 0.8, which was -1.15 lower than the previous day. The implied volatity was 36.58, the open interest changed by -67 which decreased total open position to 1114
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 1.75, which was -0.3999999999999999 lower than the previous day. The implied volatity was 40.36, the open interest changed by 280 which increased total open position to 1182
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 2.4, which was 0.44999999999999996 higher than the previous day. The implied volatity was 48.1, the open interest changed by -6 which decreased total open position to 900
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 1.9, which was -0.9500000000000002 lower than the previous day. The implied volatity was 52.66, the open interest changed by -28 which decreased total open position to 906
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 3.15, which was -1.0500000000000003 lower than the previous day. The implied volatity was 50.96, the open interest changed by -71 which decreased total open position to 934
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 4.05, which was -1.1500000000000004 lower than the previous day. The implied volatity was 44.7, the open interest changed by -256 which decreased total open position to 1006
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 46.13, the open interest changed by 192 which increased total open position to 1259
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 5.9, which was -2.75 lower than the previous day. The implied volatity was 48.25, the open interest changed by -33 which decreased total open position to 1066
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 9, which was 1.5 higher than the previous day. The implied volatity was 46.28, the open interest changed by -113 which decreased total open position to 1103
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 6.7, which was -6.1000000000000005 lower than the previous day. The implied volatity was 43.62, the open interest changed by 151 which increased total open position to 1520
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 13.65, which was 3.25 higher than the previous day. The implied volatity was 42.85, the open interest changed by 16 which increased total open position to 1363
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 10, which was -35.5 lower than the previous day. The implied volatity was 42.45, the open interest changed by -8 which decreased total open position to 1347
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 44.55, which was 0.7 higher than the previous day. The implied volatity was 46.09, the open interest changed by 26 which increased total open position to 1354
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 43.45, which was -5.45 lower than the previous day. The implied volatity was 45.22, the open interest changed by 52 which increased total open position to 1329
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 50.6, which was 3.3 higher than the previous day. The implied volatity was 43.78, the open interest changed by 180 which increased total open position to 1276
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 47.05, which was -37.8 lower than the previous day. The implied volatity was 42.88, the open interest changed by -30 which decreased total open position to 1096
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 82.05, which was 13.3 higher than the previous day. The implied volatity was 48.98, the open interest changed by 665 which increased total open position to 1084
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 68, which was 24.05 higher than the previous day. The implied volatity was 49.38, the open interest changed by 118 which increased total open position to 418
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 43.7, which was -24.35 lower than the previous day. The implied volatity was 45.28, the open interest changed by 10 which increased total open position to 300
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 65.65, which was -31.6 lower than the previous day. The implied volatity was 46.39, the open interest changed by 61 which increased total open position to 293
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 97.25, which was 52.8 higher than the previous day. The implied volatity was 47.78, the open interest changed by 14 which increased total open position to 229
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 45, which was -3.65 lower than the previous day. The implied volatity was 39.65, the open interest changed by 29 which increased total open position to 217
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 45.5, which was 23.45 higher than the previous day. The implied volatity was 38.34, the open interest changed by 28 which increased total open position to 184
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 21.85, which was -13.05 lower than the previous day. The implied volatity was 37.53, the open interest changed by 27 which increased total open position to 156
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 35.7, which was -22.05 lower than the previous day. The implied volatity was 38.03, the open interest changed by 25 which increased total open position to 130
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 58.5, which was -27.25 lower than the previous day. The implied volatity was 39.27, the open interest changed by 13 which increased total open position to 104
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 82.5, which was 24.3 higher than the previous day. The implied volatity was 38.29, the open interest changed by 23 which increased total open position to 91
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 58, which was 27.7 higher than the previous day. The implied volatity was 37.67, the open interest changed by 18 which increased total open position to 67
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 30.3, which was 12.3 higher than the previous day. The implied volatity was 36.91, the open interest changed by 26 which increased total open position to 45
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 18, which was -15.1 lower than the previous day. The implied volatity was 36.73, the open interest changed by 4 which increased total open position to 18
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 33.1, which was 14.2 higher than the previous day. The implied volatity was 37.7, the open interest changed by 10 which increased total open position to 13
On 6 Mar M&M was trading at 3332.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 18.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 18.9, which was -1.65 lower than the previous day. The implied volatity was 34.22, the open interest changed by 2 which increased total open position to 2
