M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:28 PM IST
| M&M 28-Apr-2026 (4d) 2840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3047.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3149.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3247.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3221.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3222.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3256.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3220.20 | 0 | 0 | 44.05 | 0 | 0 | 0 | |||||||||
| 10 Apr | 3259.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3166.80 | 188.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 3210.10 | 188.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3006.60 | 188.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 188.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 188.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 188.8 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2840 expiring on 28APR2026
Delta for 2840 CE is -
Historical price for 2840 CE is as follows
On 24 Apr M&M was trading at 3050.70. 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 23 Apr M&M was trading at 3047.70. 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 22 Apr M&M was trading at 3149.70. 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 21 Apr M&M was trading at 3247.30. 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 20 Apr M&M was trading at 3221.60. 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 17 Apr M&M was trading at 3200.20. 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 16 Apr M&M was trading at 3222.30. 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 Apr M&M was trading at 3256.50. 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 13 Apr M&M was trading at 3220.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 44.05, the open interest changed by 0 which decreased total open position to 0
On 10 Apr M&M was trading at 3259.80. 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 9 Apr M&M was trading at 3166.80. The strike last trading price was 188.8, 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 Apr M&M was trading at 3210.10. The strike last trading price was 188.8, 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 Apr M&M was trading at 3006.60. The strike last trading price was 188.8, 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 Apr M&M was trading at 3021.60. The strike last trading price was 188.8, 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 2 Apr M&M was trading at 3011.70. The strike last trading price was 188.8, 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 Apr M&M was trading at 3031.50. The strike last trading price was 188.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| M&M 28-Apr-2026 (4d) 2840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.86
Gamma: 0.00071
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.70 | 2.65 | 0.10000000000000009 | 37.03 | 0 | 0 | 24 |
| 23 Apr | 3047.70 | 2.65 | -1.3000000000000003 | 37.03 | 40 | 2 | 25 |
| 22 Apr | 3149.70 | 3.95 | 3.8000000000000003 | 52.94 | 0 | 0 | 23 |
| 21 Apr | 3247.30 | 3.95 | -2.3499999999999996 | 52.94 | 1 | 0 | 23 |
| 20 Apr | 3221.60 | 6.3 | 4.5 | - | 0 | 0 | 23 |
| 17 Apr | 3200.20 | 6.3 | 4.5 | 46.87 | 0 | 0 | 23 |
| 16 Apr | 3222.30 | 6.3 | -6.250000000000001 | 46.87 | 45 | -34 | 25 |
| 15 Apr | 3256.50 | 12.55 | 9.05 | - | 0 | 0 | 59 |
| 13 Apr | 3220.20 | 12.55 | 4.050000000000001 | 44.38 | 4 | -1 | 59 |
| 10 Apr | 3259.80 | 8.5 | -6.75 | 42.58 | 9 | 4 | 60 |
| 9 Apr | 3166.80 | 16.8 | 4.7 | 41.61 | 38 | 8 | 56 |
| 8 Apr | 3210.10 | 12.1 | -40.35 | 41.05 | 69 | 34 | 49 |
| 7 Apr | 3006.60 | 51.35 | -8.6 | - | 0 | 0 | 15 |
| 6 Apr | 3021.60 | 51.35 | -8.6 | 44.02 | 17 | 2 | 15 |
| 2 Apr | 3011.70 | 59.3 | 1.05 | 42.71 | 19 | 13 | 13 |
| 1 Apr | 3031.50 | 58.25 | 0 | 6.42 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2840 expiring on 28APR2026
Delta for 2840 PE is -0.05
Historical price for 2840 PE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 2.65, which was 0.10000000000000009 higher than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 24
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 2.65, which was -1.3000000000000003 lower than the previous day. The implied volatity was 37.03, the open interest changed by 2 which increased total open position to 25
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 3.95, which was 3.8000000000000003 higher than the previous day. The implied volatity was 52.94, the open interest changed by 0 which decreased total open position to 23
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 3.95, which was -2.3499999999999996 lower than the previous day. The implied volatity was 52.94, the open interest changed by 0 which decreased total open position to 23
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 6.3, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 6.3, which was 4.5 higher than the previous day. The implied volatity was 46.87, the open interest changed by 0 which decreased total open position to 23
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 6.3, which was -6.250000000000001 lower than the previous day. The implied volatity was 46.87, the open interest changed by -34 which decreased total open position to 25
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 12.55, which was 9.05 higher than the previous day. The implied volatity was -, 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 12.55, which was 4.050000000000001 higher than the previous day. The implied volatity was 44.38, the open interest changed by -1 which decreased total open position to 59
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 8.5, which was -6.75 lower than the previous day. The implied volatity was 42.58, the open interest changed by 4 which increased total open position to 60
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 16.8, which was 4.7 higher than the previous day. The implied volatity was 41.61, the open interest changed by 8 which increased total open position to 56
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 12.1, which was -40.35 lower than the previous day. The implied volatity was 41.05, the open interest changed by 34 which increased total open position to 49
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 51.35, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 51.35, which was -8.6 lower than the previous day. The implied volatity was 44.02, the open interest changed by 2 which increased total open position to 15
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 59.3, which was 1.05 higher than the previous day. The implied volatity was 42.71, the open interest changed by 13 which increased total open position to 13
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 58.25, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
