M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 04:10 PM IST
| M&M 28-Apr-2026 (4d) 2850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3038.40 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 23 Apr | 3047.70 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 22 Apr | 3149.70 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 21 Apr | 3247.30 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 20 Apr | 3221.60 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 17 Apr | 3200.20 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 16 Apr | 3222.30 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 15 Apr | 3256.50 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 3220.20 | 395 | 1.5 | 44.14 | 0 | 0 | 82 | |||||||||
| 10 Apr | 3259.80 | 395 | 1.5 | - | 0 | 0 | 82 | |||||||||
| 9 Apr | 3166.80 | 395 | 199.85 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 3210.10 | 395 | 199.85 | 44.04 | 5 | 0 | 81 | |||||||||
| 7 Apr | 3006.60 | 195.15 | -41.45 | 26.09 | 5 | 0 | 82 | |||||||||
| 6 Apr | 3021.60 | 231.5 | -28.1 | - | 0 | 0 | 82 | |||||||||
| 2 Apr | 3011.70 | 231.5 | -28.1 | 39.65 | 18 | 1 | 82 | |||||||||
| 1 Apr | 3031.50 | 259.6 | 39.2 | 45.31 | 13 | -5 | 83 | |||||||||
| 30 Mar | 2954.70 | 228.2 | -74.3 | 46.17 | 205 | 81 | 86 | |||||||||
| 27 Mar | 3041.30 | 302.5 | -324.3 | 49.48 | 5 | 4 | 4 | |||||||||
| 25 Mar | 3128.10 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3031.30 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2955.80 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3066.10 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3045.40 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3214.60 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3128.90 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3036.10 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3031.20 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3168.20 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3293.70 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3187.60 | 626.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3348.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2850 expiring on 28APR2026
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was 44.14, the open interest changed by 0 which decreased total open position to 82
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 395, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 395, which was 199.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 395, which was 199.85 higher than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 81
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 195.15, which was -41.45 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 82
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 231.5, which was -28.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 231.5, which was -28.1 lower than the previous day. The implied volatity was 39.65, the open interest changed by 1 which increased total open position to 82
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 259.6, which was 39.2 higher than the previous day. The implied volatity was 45.31, the open interest changed by -5 which decreased total open position to 83
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 228.2, which was -74.3 lower than the previous day. The implied volatity was 46.17, the open interest changed by 81 which increased total open position to 86
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 302.5, which was -324.3 lower than the previous day. The implied volatity was 49.48, the open interest changed by 4 which increased total open position to 4
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 626.8, 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 Mar M&M was trading at 3031.30. The strike last trading price was 626.8, 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 23 Mar M&M was trading at 2955.80. The strike last trading price was 626.8, 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 Mar M&M was trading at 3066.10. The strike last trading price was 626.8, 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 19 Mar M&M was trading at 3045.40. The strike last trading price was 626.8, 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 18 Mar M&M was trading at 3214.60. The strike last trading price was 626.8, 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 Mar M&M was trading at 3128.90. The strike last trading price was 626.8, 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 16 Mar M&M was trading at 3036.10. The strike last trading price was 626.8, 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 13 Mar M&M was trading at 2931.10. The strike last trading price was 626.8, 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 12 Mar M&M was trading at 3031.20. The strike last trading price was 626.8, 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 Mar M&M was trading at 3168.20. The strike last trading price was 626.8, 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 Mar M&M was trading at 3293.70. The strike last trading price was 626.8, 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 9 Mar M&M was trading at 3187.60. The strike last trading price was 626.8, 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 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 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 4 Mar M&M was trading at 3264.30. 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
| M&M 28-Apr-2026 (4d) 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.64
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3038.40 | 1.65 | -2 | 33.6 | 189 | -39 | 565 |
| 23 Apr | 3047.70 | 3.05 | 0.44999999999999973 | 37.09 | 164 | 49 | 602 |
| 22 Apr | 3149.70 | 2.6 | 0.10000000000000009 | 45.57 | 84 | -41 | 553 |
| 21 Apr | 3247.30 | 2.45 | -1.5499999999999998 | 49.03 | 18 | -13 | 594 |
| 20 Apr | 3221.60 | 4 | -1.25 | 45.93 | 15 | -2 | 609 |
| 17 Apr | 3200.20 | 5.2 | -1.4500000000000002 | 41.78 | 81 | -11 | 614 |
| 16 Apr | 3222.30 | 6.65 | -0.5 | 44.29 | 107 | -13 | 626 |
| 15 Apr | 3256.50 | 7.15 | -3.5999999999999996 | 46.18 | 257 | 29 | 638 |
| 13 Apr | 3220.20 | 11.1 | 2 | 44.8 | 101 | -4 | 609 |
| 10 Apr | 3259.80 | 8.55 | -8.349999999999998 | 41.87 | 103 | 2 | 614 |
| 9 Apr | 3166.80 | 16.6 | 3.45 | 40.51 | 216 | 43 | 612 |
| 8 Apr | 3210.10 | 12.55 | -43.85 | 40.58 | 272 | 8 | 568 |
| 7 Apr | 3006.60 | 56.4 | 1.75 | 45.2 | 106 | -2 | 561 |
| 6 Apr | 3021.60 | 54 | -7.35 | 43.92 | 141 | 1 | 563 |
| 2 Apr | 3011.70 | 61.65 | 3.85 | 42.43 | 226 | 2 | 562 |
| 1 Apr | 3031.50 | 59.6 | -39.85 | 42.66 | 206 | 9 | 560 |
| 30 Mar | 2954.70 | 97.85 | 16.05 | 48.17 | 735 | 39 | 551 |
| 27 Mar | 3041.30 | 81 | 26.9 | 48.61 | 746 | 466 | 515 |
| 25 Mar | 3128.10 | 54.65 | -25.9 | 45.06 | 47 | 23 | 48 |
| 24 Mar | 3031.30 | 79.05 | 31.05 | 45.84 | 36 | 17 | 24 |
| 23 Mar | 2955.80 | 48 | -8.25 | - | 0 | 0 | 7 |
| 20 Mar | 3066.10 | 48 | -8.25 | 36.52 | 1 | 6 | 0 |
| 19 Mar | 3045.40 | 56.25 | 31.25 | 37.71 | 9 | 6 | 7 |
| 18 Mar | 3214.60 | 25 | 13.95 | 35.7 | 1 | 0 | 0 |
| 17 Mar | 3128.90 | 11.05 | 0 | 7.54 | 0 | 0 | 0 |
| 16 Mar | 3036.10 | 11.05 | 0 | 5.5 | 0 | 0 | 0 |
| 13 Mar | 2931.10 | 11.05 | 0 | 3.23 | 0 | 0 | 0 |
| 12 Mar | 3031.20 | 11.05 | 0 | 5.27 | 0 | 0 | 0 |
| 11 Mar | 3168.20 | 11.05 | 0 | 8.28 | 0 | 0 | 0 |
| 10 Mar | 3293.70 | 11.05 | 0 | 10.93 | 0 | 0 | 0 |
| 9 Mar | 3187.60 | 11.05 | 0 | 8.25 | 0 | 0 | 0 |
| 6 Mar | 3332.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3348.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3264.30 | 0 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2850 expiring on 28APR2026
Delta for 2850 PE is -0.04
Historical price for 2850 PE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 1.65, which was -2 lower than the previous day. The implied volatity was 33.6, the open interest changed by -39 which decreased total open position to 565
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 3.05, which was 0.44999999999999973 higher than the previous day. The implied volatity was 37.09, the open interest changed by 49 which increased total open position to 602
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 2.6, which was 0.10000000000000009 higher than the previous day. The implied volatity was 45.57, the open interest changed by -41 which decreased total open position to 553
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 2.45, which was -1.5499999999999998 lower than the previous day. The implied volatity was 49.03, the open interest changed by -13 which decreased total open position to 594
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was 45.93, the open interest changed by -2 which decreased total open position to 609
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 5.2, which was -1.4500000000000002 lower than the previous day. The implied volatity was 41.78, the open interest changed by -11 which decreased total open position to 614
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 6.65, which was -0.5 lower than the previous day. The implied volatity was 44.29, the open interest changed by -13 which decreased total open position to 626
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 7.15, which was -3.5999999999999996 lower than the previous day. The implied volatity was 46.18, the open interest changed by 29 which increased total open position to 638
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 11.1, which was 2 higher than the previous day. The implied volatity was 44.8, the open interest changed by -4 which decreased total open position to 609
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 8.55, which was -8.349999999999998 lower than the previous day. The implied volatity was 41.87, the open interest changed by 2 which increased total open position to 614
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 16.6, which was 3.45 higher than the previous day. The implied volatity was 40.51, the open interest changed by 43 which increased total open position to 612
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 12.55, which was -43.85 lower than the previous day. The implied volatity was 40.58, the open interest changed by 8 which increased total open position to 568
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 56.4, which was 1.75 higher than the previous day. The implied volatity was 45.2, the open interest changed by -2 which decreased total open position to 561
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 54, which was -7.35 lower than the previous day. The implied volatity was 43.92, the open interest changed by 1 which increased total open position to 563
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 61.65, which was 3.85 higher than the previous day. The implied volatity was 42.43, the open interest changed by 2 which increased total open position to 562
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 59.6, which was -39.85 lower than the previous day. The implied volatity was 42.66, the open interest changed by 9 which increased total open position to 560
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 97.85, which was 16.05 higher than the previous day. The implied volatity was 48.17, the open interest changed by 39 which increased total open position to 551
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 81, which was 26.9 higher than the previous day. The implied volatity was 48.61, the open interest changed by 466 which increased total open position to 515
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 54.65, which was -25.9 lower than the previous day. The implied volatity was 45.06, the open interest changed by 23 which increased total open position to 48
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 79.05, which was 31.05 higher than the previous day. The implied volatity was 45.84, the open interest changed by 17 which increased total open position to 24
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 48, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 48, which was -8.25 lower than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 0
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 56.25, which was 31.25 higher than the previous day. The implied volatity was 37.71, the open interest changed by 6 which increased total open position to 7
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 25, which was 13.95 higher than the previous day. The implied volatity was 35.7, 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 11.05, which was 0 lower than the previous day. The implied volatity was 7.54, 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 11.05, which was 0 lower than the previous day. The implied volatity was 5.5, 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 11.05, which was 0 lower than the previous day. The implied volatity was 3.23, 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 11.05, which was 0 lower than the previous day. The implied volatity was 5.27, 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 11.05, which was 0 lower than the previous day. The implied volatity was 8.28, 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 11.05, which was 0 lower than the previous day. The implied volatity was 10.93, 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 11.05, which was 0 lower than the previous day. The implied volatity was 8.25, 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 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 4 Mar M&M was trading at 3264.30. 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
