M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:29 PM IST
| M&M 28-Apr-2026 (4d) 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -1.11
Gamma: 0.00124
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.60 | 148.75 | -5.75 | 30.64 | 5 | 0 | 202 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 3047.70 | 161 | -92.35 | 34.6 | 39 | -7 | 203 | |||||||||
| 22 Apr | 3149.70 | 253 | -97 | 32.71 | 65 | -50 | 212 | |||||||||
| 21 Apr | 3247.30 | 350 | 37.05000000000001 | 45.25 | 7 | -1 | 262 | |||||||||
| 20 Apr | 3221.60 | 312.95 | 0 | - | 0 | 0 | 263 | |||||||||
| 17 Apr | 3200.20 | 312.95 | -33.10000000000002 | 44.02 | 9 | -5 | 264 | |||||||||
| 16 Apr | 3222.30 | 345.05 | -46.94999999999999 | 50.34 | 12 | -8 | 269 | |||||||||
| 15 Apr | 3256.50 | 392 | 52 | 39.18 | 12 | 0 | 277 | |||||||||
| 13 Apr | 3220.20 | 340 | -42.85000000000002 | 38.84 | 40 | 10 | 278 | |||||||||
| 10 Apr | 3259.80 | 382.85 | 102.85000000000002 | 44.61 | 52 | -30 | 269 | |||||||||
| 9 Apr | 3166.80 | 280 | -65 | 28.11 | 36 | 28 | 298 | |||||||||
| 8 Apr | 3210.10 | 345 | 162.25 | 39.32 | 80 | -9 | 276 | |||||||||
| 7 Apr | 3006.60 | 186 | -15.75 | 38.71 | 266 | -20 | 286 | |||||||||
| 6 Apr | 3021.60 | 200 | 1.9 | 41.41 | 164 | 33 | 305 | |||||||||
| 2 Apr | 3011.70 | 199.25 | -14 | 40 | 158 | -16 | 272 | |||||||||
| 1 Apr | 3031.50 | 209.85 | 20.65 | 39.42 | 209 | 96 | 288 | |||||||||
| 30 Mar | 2954.70 | 188.1 | -59.3 | 42.79 | 384 | 75 | 184 | |||||||||
| 27 Mar | 3041.30 | 246.2 | -68.4 | 41.86 | 84 | 55 | 107 | |||||||||
| 25 Mar | 3128.10 | 314.6 | 63.8 | 43.21 | 14 | 4 | 50 | |||||||||
| 24 Mar | 3031.30 | 251.15 | 41.15 | 41.7 | 56 | 20 | 42 | |||||||||
| 23 Mar | 2955.80 | 210 | -34 | 46.32 | 18 | 10 | 21 | |||||||||
| 20 Mar | 3066.10 | 244 | -31 | 29.01 | 3 | 2 | 11 | |||||||||
| 19 Mar | 3045.40 | 275 | 113 | 41.32 | 1 | 0 | 8 | |||||||||
| 18 Mar | 3214.60 | 162 | -409.1 | - | 0 | 0 | 8 | |||||||||
| 17 Mar | 3128.90 | 162 | -409.1 | - | 8 | 0 | 8 | |||||||||
| 16 Mar | 3036.10 | 162 | -409.1 | 10.4 | 8 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3031.20 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3168.20 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3293.70 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3187.60 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3348.00 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 571.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3431.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3384.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2900 expiring on 28APR2026
Delta for 2900 CE is 0.93
Historical price for 2900 CE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 148.75, which was -5.75 lower than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 202
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 161, which was -92.35 lower than the previous day. The implied volatity was 34.6, the open interest changed by -7 which decreased total open position to 203
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 253, which was -97 lower than the previous day. The implied volatity was 32.71, the open interest changed by -50 which decreased total open position to 212
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 350, which was 37.05000000000001 higher than the previous day. The implied volatity was 45.25, the open interest changed by -1 which decreased total open position to 262
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 312.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 312.95, which was -33.10000000000002 lower than the previous day. The implied volatity was 44.02, the open interest changed by -5 which decreased total open position to 264
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 345.05, which was -46.94999999999999 lower than the previous day. The implied volatity was 50.34, the open interest changed by -8 which decreased total open position to 269
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 392, which was 52 higher than the previous day. The implied volatity was 39.18, the open interest changed by 0 which decreased total open position to 277
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 340, which was -42.85000000000002 lower than the previous day. The implied volatity was 38.84, the open interest changed by 10 which increased total open position to 278
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 382.85, which was 102.85000000000002 higher than the previous day. The implied volatity was 44.61, the open interest changed by -30 which decreased total open position to 269
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 280, which was -65 lower than the previous day. The implied volatity was 28.11, the open interest changed by 28 which increased total open position to 298
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 345, which was 162.25 higher than the previous day. The implied volatity was 39.32, the open interest changed by -9 which decreased total open position to 276
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 186, which was -15.75 lower than the previous day. The implied volatity was 38.71, the open interest changed by -20 which decreased total open position to 286
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 200, which was 1.9 higher than the previous day. The implied volatity was 41.41, the open interest changed by 33 which increased total open position to 305
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 199.25, which was -14 lower than the previous day. The implied volatity was 40, the open interest changed by -16 which decreased total open position to 272
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 209.85, which was 20.65 higher than the previous day. The implied volatity was 39.42, the open interest changed by 96 which increased total open position to 288
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 188.1, which was -59.3 lower than the previous day. The implied volatity was 42.79, the open interest changed by 75 which increased total open position to 184
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 246.2, which was -68.4 lower than the previous day. The implied volatity was 41.86, the open interest changed by 55 which increased total open position to 107
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 314.6, which was 63.8 higher than the previous day. The implied volatity was 43.21, the open interest changed by 4 which increased total open position to 50
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 251.15, which was 41.15 higher than the previous day. The implied volatity was 41.7, the open interest changed by 20 which increased total open position to 42
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 210, which was -34 lower than the previous day. The implied volatity was 46.32, the open interest changed by 10 which increased total open position to 21
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 244, which was -31 lower than the previous day. The implied volatity was 29.01, the open interest changed by 2 which increased total open position to 11
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 275, which was 113 higher than the previous day. The implied volatity was 41.32, the open interest changed by 0 which decreased total open position to 8
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 162, which was -409.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 162, which was -409.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 162, which was -409.1 lower than the previous day. The implied volatity was 10.4, 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 571.1, 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 571.1, 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 571.1, 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 571.1, 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 571.1, 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 571.1, 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 571.1, 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 30 Jan M&M was trading at 3431.80. 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 29 Jan M&M was trading at 3384.40. 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) 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -1.08
Gamma: 0.0012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.60 | 2.9 | -3.1999999999999997 | 30.9 | 713 | -10 | 612 |
| 23 Apr | 3047.70 | 5.5 | 1.9 | 34.91 | 1,859 | -441 | 623 |
| 22 Apr | 3149.70 | 3.65 | 0.5499999999999998 | 39.65 | 608 | 108 | 1,064 |
| 21 Apr | 3247.30 | 3.15 | -1.35 | 45.85 | 216 | -31 | 959 |
| 20 Apr | 3221.60 | 4.75 | -2.0999999999999996 | 43.58 | 752 | -108 | 990 |
| 17 Apr | 3200.20 | 6.8 | -1.7999999999999998 | 39.25 | 1,106 | 43 | 1,089 |
| 16 Apr | 3222.30 | 8.55 | -0.5499999999999989 | 41.44 | 455 | -125 | 1,048 |
| 15 Apr | 3256.50 | 8.9 | -5 | 43.62 | 825 | -24 | 1,173 |
| 13 Apr | 3220.20 | 15 | 4 | 42.41 | 1,049 | -94 | 1,206 |
| 10 Apr | 3259.80 | 11.05 | -10.349999999999998 | 39.95 | 1,203 | 474 | 1,301 |
| 9 Apr | 3166.80 | 22 | 5.6 | 39.2 | 976 | -145 | 828 |
| 8 Apr | 3210.10 | 15.6 | -54.85 | 38.58 | 1,413 | 285 | 973 |
| 7 Apr | 3006.60 | 70.1 | 2.7 | 44.09 | 965 | 37 | 688 |
| 6 Apr | 3021.60 | 66.7 | -6.45 | 42.61 | 798 | -38 | 650 |
| 2 Apr | 3011.70 | 74.95 | 4.45 | 41.13 | 1,815 | 138 | 688 |
| 1 Apr | 3031.50 | 70 | -47.2 | 40.29 | 1,487 | 10 | 551 |
| 30 Mar | 2954.70 | 110.25 | 14.45 | 45.61 | 1,697 | 122 | 550 |
| 27 Mar | 3041.30 | 95.45 | 31.15 | 47.71 | 545 | 105 | 430 |
| 25 Mar | 3128.10 | 63.7 | -32.2 | 43.58 | 351 | 5 | 324 |
| 24 Mar | 3031.30 | 93.05 | -40.05 | 44.88 | 285 | 11 | 327 |
| 23 Mar | 2955.80 | 136 | 63.45 | 47.15 | 510 | 187 | 321 |
| 20 Mar | 3066.10 | 72.55 | 2.1 | 39.8 | 106 | 5 | 134 |
| 19 Mar | 3045.40 | 68.1 | 35 | 36.83 | 136 | 45 | 127 |
| 18 Mar | 3214.60 | 33.1 | -19.1 | 35.61 | 59 | 5 | 82 |
| 17 Mar | 3128.90 | 52.5 | -32.35 | 36.1 | 55 | 1 | 76 |
| 16 Mar | 3036.10 | 85.5 | -35 | 38.05 | 114 | 18 | 75 |
| 13 Mar | 2931.10 | 117.5 | 32.5 | 37.17 | 141 | 38 | 57 |
| 12 Mar | 3031.20 | 85 | 44.55 | 36.56 | 23 | 13 | 15 |
| 11 Mar | 3168.20 | 40.45 | 7.25 | - | 0 | 0 | 2 |
| 10 Mar | 3293.70 | 40.45 | 7.25 | - | 2 | 0 | 2 |
| 9 Mar | 3187.60 | 40.45 | 7.25 | 33.5 | 2 | 0 | 0 |
| 6 Mar | 3332.50 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3348.00 | 33.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3264.30 | 33.2 | 0 | 8.51 | 0 | 0 | 0 |
| 30 Jan | 3431.80 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 3384.40 | 0 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2900 expiring on 28APR2026
Delta for 2900 PE is -0.06
Historical price for 2900 PE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 2.9, which was -3.1999999999999997 lower than the previous day. The implied volatity was 30.9, the open interest changed by -10 which decreased total open position to 612
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 5.5, which was 1.9 higher than the previous day. The implied volatity was 34.91, the open interest changed by -441 which decreased total open position to 623
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 3.65, which was 0.5499999999999998 higher than the previous day. The implied volatity was 39.65, the open interest changed by 108 which increased total open position to 1064
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 3.15, which was -1.35 lower than the previous day. The implied volatity was 45.85, the open interest changed by -31 which decreased total open position to 959
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 4.75, which was -2.0999999999999996 lower than the previous day. The implied volatity was 43.58, the open interest changed by -108 which decreased total open position to 990
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 6.8, which was -1.7999999999999998 lower than the previous day. The implied volatity was 39.25, the open interest changed by 43 which increased total open position to 1089
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 8.55, which was -0.5499999999999989 lower than the previous day. The implied volatity was 41.44, the open interest changed by -125 which decreased total open position to 1048
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 8.9, which was -5 lower than the previous day. The implied volatity was 43.62, the open interest changed by -24 which decreased total open position to 1173
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 42.41, the open interest changed by -94 which decreased total open position to 1206
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 11.05, which was -10.349999999999998 lower than the previous day. The implied volatity was 39.95, the open interest changed by 474 which increased total open position to 1301
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 22, which was 5.6 higher than the previous day. The implied volatity was 39.2, the open interest changed by -145 which decreased total open position to 828
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 15.6, which was -54.85 lower than the previous day. The implied volatity was 38.58, the open interest changed by 285 which increased total open position to 973
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 70.1, which was 2.7 higher than the previous day. The implied volatity was 44.09, the open interest changed by 37 which increased total open position to 688
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 66.7, which was -6.45 lower than the previous day. The implied volatity was 42.61, the open interest changed by -38 which decreased total open position to 650
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 74.95, which was 4.45 higher than the previous day. The implied volatity was 41.13, the open interest changed by 138 which increased total open position to 688
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 70, which was -47.2 lower than the previous day. The implied volatity was 40.29, the open interest changed by 10 which increased total open position to 551
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 110.25, which was 14.45 higher than the previous day. The implied volatity was 45.61, the open interest changed by 122 which increased total open position to 550
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 95.45, which was 31.15 higher than the previous day. The implied volatity was 47.71, the open interest changed by 105 which increased total open position to 430
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 63.7, which was -32.2 lower than the previous day. The implied volatity was 43.58, the open interest changed by 5 which increased total open position to 324
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 93.05, which was -40.05 lower than the previous day. The implied volatity was 44.88, the open interest changed by 11 which increased total open position to 327
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 136, which was 63.45 higher than the previous day. The implied volatity was 47.15, the open interest changed by 187 which increased total open position to 321
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 72.55, which was 2.1 higher than the previous day. The implied volatity was 39.8, the open interest changed by 5 which increased total open position to 134
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 68.1, which was 35 higher than the previous day. The implied volatity was 36.83, the open interest changed by 45 which increased total open position to 127
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 33.1, which was -19.1 lower than the previous day. The implied volatity was 35.61, the open interest changed by 5 which increased total open position to 82
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 52.5, which was -32.35 lower than the previous day. The implied volatity was 36.1, the open interest changed by 1 which increased total open position to 76
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 85.5, which was -35 lower than the previous day. The implied volatity was 38.05, the open interest changed by 18 which increased total open position to 75
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 117.5, which was 32.5 higher than the previous day. The implied volatity was 37.17, the open interest changed by 38 which increased total open position to 57
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 85, which was 44.55 higher than the previous day. The implied volatity was 36.56, the open interest changed by 13 which increased total open position to 15
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 40.45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 40.45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 40.45, which was 7.25 higher than the previous day. The implied volatity was 33.5, 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 33.2, 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 4 Mar M&M was trading at 3264.30. The strike last trading price was 33.2, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
On 30 Jan M&M was trading at 3431.80. 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 29 Jan M&M was trading at 3384.40. 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
