M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:29 PM IST
| M&M 28-Apr-2026 (4d) 2960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.60 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 23 Apr | 3047.70 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 22 Apr | 3149.70 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 21 Apr | 3247.30 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 20 Apr | 3221.60 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 17 Apr | 3200.20 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 16 Apr | 3222.30 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 15 Apr | 3256.50 | 328 | 6.949999999999989 | - | 0 | 0 | 59 | |||||||||
| 13 Apr | 3220.20 | 328 | 6.949999999999989 | 23.87 | 0 | 0 | 59 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 3259.80 | 328 | 36.75 | 39.87 | 3 | -1 | 59 | |||||||||
| 9 Apr | 3166.80 | 291.25 | 144.55 | - | 0 | -7 | 0 | |||||||||
| 8 Apr | 3210.10 | 291.25 | 144.55 | 37.43 | 14 | -7 | 60 | |||||||||
| 7 Apr | 3006.60 | 146.7 | -15.95 | 37.96 | 260 | 12 | 67 | |||||||||
| 6 Apr | 3021.60 | 160.4 | 1.85 | 40.46 | 174 | 26 | 55 | |||||||||
| 2 Apr | 3011.70 | 157.3 | 37.7 | 38 | 128 | 31 | 31 | |||||||||
| 1 Apr | 3031.50 | 119.6 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 2960 expiring on 28APR2026
Delta for 2960 CE is -
Historical price for 2960 CE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 328, which was 6.949999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 328, which was 6.949999999999989 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 328, which was 6.949999999999989 higher than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 59
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 328, which was 36.75 higher than the previous day. The implied volatity was 39.87, the open interest changed by -1 which decreased total open position to 59
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 291.25, which was 144.55 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 291.25, which was 144.55 higher than the previous day. The implied volatity was 37.43, the open interest changed by -7 which decreased total open position to 60
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 146.7, which was -15.95 lower than the previous day. The implied volatity was 37.96, the open interest changed by 12 which increased total open position to 67
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 160.4, which was 1.85 higher than the previous day. The implied volatity was 40.46, the open interest changed by 26 which increased total open position to 55
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 157.3, which was 37.7 higher than the previous day. The implied volatity was 38, the open interest changed by 31 which increased total open position to 31
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 119.6, 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) 2960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.01
Theta: -2.25
Gamma: 0.00244
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.60 | 7.8 | -6.2 | 28.8 | 549 | 39 | 193 |
| 23 Apr | 3047.70 | 12.7 | 7.499999999999999 | 33.25 | 587 | 37 | 157 |
| 22 Apr | 3149.70 | 5.2 | 0.6500000000000004 | 37.19 | 28 | -4 | 120 |
| 21 Apr | 3247.30 | 4.45 | -2.75 | 42.01 | 59 | -23 | 122 |
| 20 Apr | 3221.60 | 7.4 | -2.9000000000000004 | 40.62 | 39 | -6 | 145 |
| 17 Apr | 3200.20 | 10 | -2.1500000000000004 | 36.37 | 176 | -22 | 152 |
| 16 Apr | 3222.30 | 12.15 | -0.25 | 39.1 | 26 | -5 | 176 |
| 15 Apr | 3256.50 | 12.4 | -6.700000000000001 | 40.58 | 9 | -1 | 181 |
| 13 Apr | 3220.20 | 19.25 | 4.199999999999999 | 39.92 | 67 | -6 | 183 |
| 10 Apr | 3259.80 | 14.85 | -15.9 | 37.74 | 54 | 0 | 189 |
| 9 Apr | 3166.80 | 31 | 9 | 37.81 | 115 | 0 | 187 |
| 8 Apr | 3210.10 | 21 | -71.3 | 36.52 | 319 | -84 | 192 |
| 7 Apr | 3006.60 | 90.35 | 4.05 | 42.89 | 894 | 70 | 275 |
| 6 Apr | 3021.60 | 85.6 | -8.4 | 41.16 | 628 | 103 | 204 |
| 2 Apr | 3011.70 | 94.6 | 5.25 | 39.73 | 281 | 18 | 99 |
| 1 Apr | 3031.50 | 90.25 | -18.1 | 39.43 | 182 | 81 | 81 |
For Mahindra & Mahindra Ltd - strike price 2960 expiring on 28APR2026
Delta for 2960 PE is -0.15
Historical price for 2960 PE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 7.8, which was -6.2 lower than the previous day. The implied volatity was 28.8, the open interest changed by 39 which increased total open position to 193
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 12.7, which was 7.499999999999999 higher than the previous day. The implied volatity was 33.25, the open interest changed by 37 which increased total open position to 157
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 5.2, which was 0.6500000000000004 higher than the previous day. The implied volatity was 37.19, the open interest changed by -4 which decreased total open position to 120
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 4.45, which was -2.75 lower than the previous day. The implied volatity was 42.01, the open interest changed by -23 which decreased total open position to 122
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 7.4, which was -2.9000000000000004 lower than the previous day. The implied volatity was 40.62, the open interest changed by -6 which decreased total open position to 145
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 10, which was -2.1500000000000004 lower than the previous day. The implied volatity was 36.37, the open interest changed by -22 which decreased total open position to 152
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 12.15, which was -0.25 lower than the previous day. The implied volatity was 39.1, the open interest changed by -5 which decreased total open position to 176
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 12.4, which was -6.700000000000001 lower than the previous day. The implied volatity was 40.58, the open interest changed by -1 which decreased total open position to 181
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 19.25, which was 4.199999999999999 higher than the previous day. The implied volatity was 39.92, the open interest changed by -6 which decreased total open position to 183
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 14.85, which was -15.9 lower than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 189
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 31, which was 9 higher than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 187
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 21, which was -71.3 lower than the previous day. The implied volatity was 36.52, the open interest changed by -84 which decreased total open position to 192
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 90.35, which was 4.05 higher than the previous day. The implied volatity was 42.89, the open interest changed by 70 which increased total open position to 275
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 85.6, which was -8.4 lower than the previous day. The implied volatity was 41.16, the open interest changed by 103 which increased total open position to 204
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 94.6, which was 5.25 higher than the previous day. The implied volatity was 39.73, the open interest changed by 18 which increased total open position to 99
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 90.25, which was -18.1 lower than the previous day. The implied volatity was 39.43, the open interest changed by 81 which increased total open position to 81
