M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 04:10 PM IST
| M&M 28-Apr-2026 (4d) 2950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.01
Theta: -3.29
Gamma: 0.00255
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3038.40 | 101.4 | -6.1499999999999915 | 31.35 | 49 | -2 | 220 | |||||||||
| 23 Apr | 3047.70 | 108.35 | -107.70000000000002 | 28.1 | 53 | -12 | 222 | |||||||||
| 22 Apr | 3149.70 | 216.05 | -91.30000000000001 | 33.33 | 31 | 0 | 234 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 3247.30 | 307.35 | 36.200000000000045 | 42.31 | 6 | 1 | 237 | |||||||||
| 20 Apr | 3221.60 | 271.15 | 0 | - | 0 | 0 | 236 | |||||||||
| 17 Apr | 3200.20 | 271.15 | -63.85000000000002 | 42.64 | 5 | -2 | 236 | |||||||||
| 16 Apr | 3222.30 | 335 | 16.149999999999977 | 36.54 | 0 | 0 | 238 | |||||||||
| 15 Apr | 3256.50 | 335 | 0 | 36.54 | 1 | 0 | 239 | |||||||||
| 13 Apr | 3220.20 | 335 | 0 | 40.72 | 0 | 0 | 239 | |||||||||
| 10 Apr | 3259.80 | 335 | 35.30000000000001 | 34.66 | 11 | -9 | 241 | |||||||||
| 9 Apr | 3166.80 | 299.1 | 147.55 | - | 0 | -12 | 0 | |||||||||
| 8 Apr | 3210.10 | 299.1 | 147.55 | 37.16 | 37 | -9 | 253 | |||||||||
| 7 Apr | 3006.60 | 154.8 | -13.8 | 38.77 | 449 | 13 | 266 | |||||||||
| 6 Apr | 3021.60 | 169.6 | 3.5 | 41.65 | 223 | -30 | 253 | |||||||||
| 2 Apr | 3011.70 | 166.15 | -10.55 | 39.03 | 998 | 41 | 281 | |||||||||
| 1 Apr | 3031.50 | 176.35 | 17.8 | 38.6 | 177 | 7 | 240 | |||||||||
| 30 Mar | 2954.70 | 160.45 | -52.15 | 42.61 | 677 | 112 | 233 | |||||||||
| 27 Mar | 3041.30 | 213.65 | -63.75 | 41.46 | 132 | 75 | 120 | |||||||||
| 25 Mar | 3128.10 | 277.4 | 55.8 | 42.33 | 14 | 7 | 45 | |||||||||
| 24 Mar | 3031.30 | 221.6 | 37.1 | 42.06 | 11 | 2 | 37 | |||||||||
| 23 Mar | 2955.80 | 183.5 | -136.5 | 46.12 | 46 | 23 | 35 | |||||||||
| 20 Mar | 3066.10 | 320 | 58.25 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3045.40 | 320 | 58.25 | - | 1 | 0 | 12 | |||||||||
| 18 Mar | 3214.60 | 320 | 58.25 | 28.91 | 1 | 0 | 12 | |||||||||
| 17 Mar | 3128.90 | 261.75 | 54.75 | 32.12 | 7 | -4 | 13 | |||||||||
| 16 Mar | 3036.10 | 207 | 48.9 | 35.19 | 12 | 2 | 17 | |||||||||
| 13 Mar | 2931.10 | 156.95 | -83.05 | 34.54 | 15 | 14 | 15 | |||||||||
| 12 Mar | 3031.20 | 240 | -103.7 | 41.29 | 1 | 0 | 0 | |||||||||
| 11 Mar | 3168.20 | 343.7 | -78.95 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 3293.70 | 343.7 | -78.95 | - | 1 | 0 | 1 | |||||||||
| 9 Mar | 3187.60 | 343.7 | -78.95 | 38.99 | 1 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | 422.65 | -114.45 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 3348.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2950 expiring on 28APR2026
Delta for 2950 CE is 0.82
Historical price for 2950 CE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 101.4, which was -6.1499999999999915 lower than the previous day. The implied volatity was 31.35, the open interest changed by -2 which decreased total open position to 220
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 108.35, which was -107.70000000000002 lower than the previous day. The implied volatity was 28.1, the open interest changed by -12 which decreased total open position to 222
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 216.05, which was -91.30000000000001 lower than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 234
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 307.35, which was 36.200000000000045 higher than the previous day. The implied volatity was 42.31, the open interest changed by 1 which increased total open position to 237
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 271.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 236
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 271.15, which was -63.85000000000002 lower than the previous day. The implied volatity was 42.64, the open interest changed by -2 which decreased total open position to 236
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 335, which was 16.149999999999977 higher than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 238
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 335, which was 0 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 239
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 335, which was 0 lower than the previous day. The implied volatity was 40.72, the open interest changed by 0 which decreased total open position to 239
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 335, which was 35.30000000000001 higher than the previous day. The implied volatity was 34.66, the open interest changed by -9 which decreased total open position to 241
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 299.1, which was 147.55 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 299.1, which was 147.55 higher than the previous day. The implied volatity was 37.16, the open interest changed by -9 which decreased total open position to 253
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 154.8, which was -13.8 lower than the previous day. The implied volatity was 38.77, the open interest changed by 13 which increased total open position to 266
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 169.6, which was 3.5 higher than the previous day. The implied volatity was 41.65, the open interest changed by -30 which decreased total open position to 253
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 166.15, which was -10.55 lower than the previous day. The implied volatity was 39.03, the open interest changed by 41 which increased total open position to 281
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 176.35, which was 17.8 higher than the previous day. The implied volatity was 38.6, the open interest changed by 7 which increased total open position to 240
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 160.45, which was -52.15 lower than the previous day. The implied volatity was 42.61, the open interest changed by 112 which increased total open position to 233
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 213.65, which was -63.75 lower than the previous day. The implied volatity was 41.46, the open interest changed by 75 which increased total open position to 120
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 277.4, which was 55.8 higher than the previous day. The implied volatity was 42.33, the open interest changed by 7 which increased total open position to 45
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 221.6, which was 37.1 higher than the previous day. The implied volatity was 42.06, the open interest changed by 2 which increased total open position to 37
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 183.5, which was -136.5 lower than the previous day. The implied volatity was 46.12, the open interest changed by 23 which increased total open position to 35
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 320, which was 58.25 higher 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 320, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 320, which was 58.25 higher than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 12
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 261.75, which was 54.75 higher than the previous day. The implied volatity was 32.12, the open interest changed by -4 which decreased total open position to 13
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 207, which was 48.9 higher than the previous day. The implied volatity was 35.19, the open interest changed by 2 which increased total open position to 17
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 156.95, which was -83.05 lower than the previous day. The implied volatity was 34.54, the open interest changed by 14 which increased total open position to 15
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 240, which was -103.7 lower than the previous day. The implied volatity was 41.29, 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 343.7, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 343.7, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 343.7, which was -78.95 lower than the previous day. The implied volatity was 38.99, 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 422.65, which was -114.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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) 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -2.21
Gamma: 0.00255
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3038.40 | 7.55 | -4.7 | 28.04 | 951 | -16 | 352 |
| 23 Apr | 3047.70 | 10.95 | 4.999999999999999 | 33.27 | 1,059 | 36 | 372 |
| 22 Apr | 3149.70 | 6.1 | 1.6999999999999993 | 37.14 | 271 | 41 | 340 |
| 21 Apr | 3247.30 | 4.35 | -2.5500000000000007 | 43.03 | 108 | -26 | 300 |
| 20 Apr | 3221.60 | 7.1 | -2.450000000000001 | 41.9 | 178 | -43 | 328 |
| 17 Apr | 3200.20 | 9.45 | -2.0500000000000007 | 36.83 | 145 | -19 | 371 |
| 16 Apr | 3222.30 | 11.55 | -0.3999999999999986 | 39.32 | 144 | -2 | 390 |
| 15 Apr | 3256.50 | 12 | -6.100000000000001 | 41.22 | 94 | -14 | 389 |
| 13 Apr | 3220.20 | 19.05 | 4.350000000000001 | 40.21 | 271 | -41 | 404 |
| 10 Apr | 3259.80 | 13.85 | -15.1 | 37.89 | 150 | 28 | 445 |
| 9 Apr | 3166.80 | 30.6 | 9.45 | 38.71 | 153 | -39 | 417 |
| 8 Apr | 3210.10 | 20.7 | -67.45 | 37.3 | 446 | -31 | 456 |
| 7 Apr | 3006.60 | 84.95 | 1.85 | 42.46 | 774 | 27 | 497 |
| 6 Apr | 3021.60 | 82.25 | -7.55 | 41.43 | 952 | 27 | 471 |
| 2 Apr | 3011.70 | 91.05 | 4.8 | 39.96 | 1,322 | -34 | 443 |
| 1 Apr | 3031.50 | 87.5 | -48.55 | 40.22 | 569 | -7 | 477 |
| 30 Mar | 2954.70 | 131.2 | 19.45 | 45.04 | 977 | 194 | 480 |
| 27 Mar | 3041.30 | 111 | 32.4 | 46.56 | 179 | 12 | 290 |
| 25 Mar | 3128.10 | 77.1 | -36.95 | 43 | 176 | -20 | 276 |
| 24 Mar | 3031.30 | 110.35 | -48.65 | 44.31 | 87 | 9 | 299 |
| 23 Mar | 2955.80 | 158.65 | 82.65 | 46.83 | 357 | 258 | 290 |
| 20 Mar | 3066.10 | 76 | -10 | 36 | 14 | 2 | 33 |
| 19 Mar | 3045.40 | 86 | 46 | 37.05 | 30 | 26 | 31 |
| 18 Mar | 3214.60 | 40 | 0 | 34.48 | 1 | 0 | 4 |
| 17 Mar | 3128.90 | 40 | -11.95 | - | 0 | 0 | 4 |
| 16 Mar | 3036.10 | 40 | -11.95 | - | 0 | 0 | 0 |
| 13 Mar | 2931.10 | 40 | -11.95 | - | 0 | 0 | 0 |
| 12 Mar | 3031.20 | 40 | -11.95 | - | 0 | 0 | 0 |
| 11 Mar | 3168.20 | 40 | -11.95 | - | 0 | 0 | 4 |
| 10 Mar | 3293.70 | 40 | -11.95 | 36.85 | 1 | 0 | 5 |
| 9 Mar | 3187.60 | 51.95 | 31.75 | 33.54 | 8 | 5 | 5 |
| 6 Mar | 3332.50 | 20.2 | 0 | 8.75 | 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 2950 expiring on 28APR2026
Delta for 2950 PE is -0.15
Historical price for 2950 PE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 7.55, which was -4.7 lower than the previous day. The implied volatity was 28.04, the open interest changed by -16 which decreased total open position to 352
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 10.95, which was 4.999999999999999 higher than the previous day. The implied volatity was 33.27, the open interest changed by 36 which increased total open position to 372
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 6.1, which was 1.6999999999999993 higher than the previous day. The implied volatity was 37.14, the open interest changed by 41 which increased total open position to 340
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 4.35, which was -2.5500000000000007 lower than the previous day. The implied volatity was 43.03, the open interest changed by -26 which decreased total open position to 300
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 7.1, which was -2.450000000000001 lower than the previous day. The implied volatity was 41.9, the open interest changed by -43 which decreased total open position to 328
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 9.45, which was -2.0500000000000007 lower than the previous day. The implied volatity was 36.83, the open interest changed by -19 which decreased total open position to 371
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 11.55, which was -0.3999999999999986 lower than the previous day. The implied volatity was 39.32, the open interest changed by -2 which decreased total open position to 390
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 12, which was -6.100000000000001 lower than the previous day. The implied volatity was 41.22, the open interest changed by -14 which decreased total open position to 389
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 19.05, which was 4.350000000000001 higher than the previous day. The implied volatity was 40.21, the open interest changed by -41 which decreased total open position to 404
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 13.85, which was -15.1 lower than the previous day. The implied volatity was 37.89, the open interest changed by 28 which increased total open position to 445
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 30.6, which was 9.45 higher than the previous day. The implied volatity was 38.71, the open interest changed by -39 which decreased total open position to 417
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 20.7, which was -67.45 lower than the previous day. The implied volatity was 37.3, the open interest changed by -31 which decreased total open position to 456
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 84.95, which was 1.85 higher than the previous day. The implied volatity was 42.46, the open interest changed by 27 which increased total open position to 497
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 82.25, which was -7.55 lower than the previous day. The implied volatity was 41.43, the open interest changed by 27 which increased total open position to 471
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 91.05, which was 4.8 higher than the previous day. The implied volatity was 39.96, the open interest changed by -34 which decreased total open position to 443
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 87.5, which was -48.55 lower than the previous day. The implied volatity was 40.22, the open interest changed by -7 which decreased total open position to 477
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 131.2, which was 19.45 higher than the previous day. The implied volatity was 45.04, the open interest changed by 194 which increased total open position to 480
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 111, which was 32.4 higher than the previous day. The implied volatity was 46.56, the open interest changed by 12 which increased total open position to 290
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 77.1, which was -36.95 lower than the previous day. The implied volatity was 43, the open interest changed by -20 which decreased total open position to 276
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 110.35, which was -48.65 lower than the previous day. The implied volatity was 44.31, the open interest changed by 9 which increased total open position to 299
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 158.65, which was 82.65 higher than the previous day. The implied volatity was 46.83, the open interest changed by 258 which increased total open position to 290
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 76, which was -10 lower than the previous day. The implied volatity was 36, the open interest changed by 2 which increased total open position to 33
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 86, which was 46 higher than the previous day. The implied volatity was 37.05, the open interest changed by 26 which increased total open position to 31
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 4
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 40, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 40, which was -11.95 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 40, which was -11.95 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 40, which was -11.95 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 40, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 40, which was -11.95 lower than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 5
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 51.95, which was 31.75 higher than the previous day. The implied volatity was 33.54, the open interest changed by 5 which increased total open position to 5
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 8.75, 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
