M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:28 PM IST
| M&M 28-Apr-2026 (4d) 2920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.70 | 312.7 | 21.94999999999999 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 3047.70 | 312.7 | 21.94999999999999 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 3149.70 | 312.7 | 21.94999999999999 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 3247.30 | 312.7 | 21.94999999999999 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 3221.60 | 312.7 | 21.94999999999999 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 3200.20 | 312.7 | 12.699999999999989 | 54.68 | 2 | 1 | 1 | |||||||||
| 16 Apr | 3222.30 | 300 | 300 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3256.50 | 300 | 300 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3220.20 | 300 | 300 | 51.17 | 0 | 0 | 0 | |||||||||
| 10 Apr | 3259.80 | 300 | 300 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3166.80 | 300 | 140 | - | 0 | -1 | 0 | |||||||||
| 8 Apr | 3210.10 | 300 | 140 | 38.72 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 3006.60 | 160 | 19.55 | 33.66 | 1 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 140.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 140.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 140.45 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2920 expiring on 28APR2026
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 312.7, which was 21.94999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 312.7, which was 21.94999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 312.7, which was 21.94999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 312.7, which was 21.94999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 312.7, which was 21.94999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 312.7, which was 12.699999999999989 higher than the previous day. The implied volatity was 54.68, the open interest changed by 1 which increased total open position to 1
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 300, which was 300 higher 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 300, which was 300 higher 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 300, which was 300 higher than the previous day. The implied volatity was 51.17, 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 300, which was 300 higher 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 300, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 300, which was 140 higher than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 1
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 160, which was 19.55 higher than the previous day. The implied volatity was 33.66, 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 140.45, 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 140.45, 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 140.45, 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) 2920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.01
Theta: -1.41
Gamma: 0.00154
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.70 | 4 | -4 | 30.13 | 150 | -40 | 66 |
| 23 Apr | 3047.70 | 7.25 | 3.75 | 33.44 | 238 | 103 | 107 |
| 22 Apr | 3149.70 | 3.5 | 3.5 | 44.52 | 0 | 0 | 4 |
| 21 Apr | 3247.30 | 3.5 | -1.7999999999999998 | 44.52 | 1 | 0 | 4 |
| 20 Apr | 3221.60 | 5.3 | -4.3999999999999995 | 42.61 | 14 | -6 | 4 |
| 17 Apr | 3200.20 | 9.45 | -0.25 | 40.77 | 0 | 0 | 10 |
| 16 Apr | 3222.30 | 9.45 | 1.1499999999999986 | 40.77 | 13 | 2 | 9 |
| 15 Apr | 3256.50 | 8.3 | -8.25 | 41.56 | 8 | 4 | 6 |
| 13 Apr | 3220.20 | 16.05 | -10.95 | 41.63 | 2 | 0 | 1 |
| 10 Apr | 3259.80 | 27 | 7.550000000000001 | - | 0 | 0 | 1 |
| 9 Apr | 3166.80 | 27 | -62.45 | 40.02 | 1 | 0 | 0 |
| 8 Apr | 3210.10 | 89.45 | 0 | 10.85 | 0 | 0 | 0 |
| 7 Apr | 3006.60 | 89.45 | 0 | 4.02 | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 89.45 | 0 | 4.16 | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 89.45 | 0 | 3.57 | 0 | 0 | 0 |
| 1 Apr | 3031.50 | 89.45 | 0 | 3.96 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 2920 expiring on 28APR2026
Delta for 2920 PE is -0.09
Historical price for 2920 PE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was 30.13, the open interest changed by -40 which decreased total open position to 66
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 7.25, which was 3.75 higher than the previous day. The implied volatity was 33.44, the open interest changed by 103 which increased total open position to 107
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 3.5, which was 3.5 higher than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 4
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 3.5, which was -1.7999999999999998 lower than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 4
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 5.3, which was -4.3999999999999995 lower than the previous day. The implied volatity was 42.61, the open interest changed by -6 which decreased total open position to 4
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 9.45, which was -0.25 lower than the previous day. The implied volatity was 40.77, the open interest changed by 0 which decreased total open position to 10
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 9.45, which was 1.1499999999999986 higher than the previous day. The implied volatity was 40.77, the open interest changed by 2 which increased total open position to 9
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 8.3, which was -8.25 lower than the previous day. The implied volatity was 41.56, the open interest changed by 4 which increased total open position to 6
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 16.05, which was -10.95 lower than the previous day. The implied volatity was 41.63, the open interest changed by 0 which decreased total open position to 1
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 27, which was 7.550000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 27, which was -62.45 lower than the previous day. The implied volatity was 40.02, 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 89.45, which was 0 lower than the previous day. The implied volatity was 10.85, 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 89.45, which was 0 lower than the previous day. The implied volatity was 4.02, 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 89.45, which was 0 lower than the previous day. The implied volatity was 4.16, 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 89.45, which was 0 lower than the previous day. The implied volatity was 3.57, 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 89.45, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
