M&M

Mahindra & Mahindra Ltd

3635.9 -45.80 (-1.24%)

L: 3604.5 H: 3674.4

Back to Option Chain

Historical option data for M&M
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

M&M 30-DEC-2025 3000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	685 ₹ 1,37,000	-35 -7000.00	-	0 0	1 200	0 0
8 Dec	3681.70	685 ₹ 1,37,000	-35 -7000.00	-	2 400	0 0	501 1,00,200

5 Dec	3717.10	720 ₹ 1,44,000	50 10000.00	-	1 200	0 0	501 1,00,200
4 Dec	3671.60	670 ₹ 1,34,000	5 1000.00	-	1 200	0 0	500 1,00,000
3 Dec	3649.40	665 ₹ 1,33,000	-38.9 -7780.00	-	23 4,600	21 4,200	499 99,800
2 Dec	3716.50	703.9 ₹ 1,40,780	-7.95 -1590.00	-	0 0	0 0	0 0
1 Dec	3741.60	703.9 ₹ 1,40,780	-7.95 -1590.00	-	0 0	0 0	0 0
28 Nov	3757.30	703.9 ₹ 1,40,780	-7.95 -1590.00	-	0 0	15 3,000	0 0
27 Nov	3681.20	703.9 ₹ 1,40,780	-7.95 -1590.00	-	15 3,000	14 2,800	477 95,400
26 Nov	3686.40	713.35 ₹ 1,42,670	16.95 3390.00	-	120 24,000	94 18,800	461 92,200
25 Nov	3669.30	696.4 ₹ 1,39,280	-19.25 -3850.00	39.29	19 3,800	17 3,400	367 73,400
24 Nov	3690.80	715.65 ₹ 1,43,130	-79.35 -15870.00	-	299 59,800	219 43,800	351 70,200
21 Nov	3749.60	795 ₹ 1,59,000	40.15 8030.00	48.20	1 200	0 0	131 26,200
20 Nov	3716.70	754.85 ₹ 1,50,970	14.85 2970.00	41.92	156 31,200	128 25,600	132 26,400
19 Nov	3722.50	740 ₹ 1,48,000	0 0.00	-	1 200	0 0	3 600
18 Nov	3694.80	740 ₹ 1,48,000	206.6 41320.00	38.99	3 600	2 400	2 400
17 Nov	3734.90	533.4 ₹ 1,06,680	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	533.4 ₹ 1,06,680	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	533.4 ₹ 1,06,680	0 0.00	-	0 0	0 0	0 0
17 Oct	3647.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is -

Historical price for 3000 CE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 685, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 685, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 501

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 720, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 501

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 670, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 665, which was -38.9 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 499

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 703.9, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 703.9, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 703.9, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 703.9, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 477

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 713.35, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 461

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 696.4, which was -19.25 lower than the previous day. The implied volatity was 39.29, the open interest changed by 17 which increased total open position to 367

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 715.65, which was -79.35 lower than the previous day. The implied volatity was -, the open interest changed by 219 which increased total open position to 351

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 795, which was 40.15 higher than the previous day. The implied volatity was 48.20, the open interest changed by 0 which decreased total open position to 131

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 754.85, which was 14.85 higher than the previous day. The implied volatity was 41.92, the open interest changed by 128 which increased total open position to 132

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 740, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 740, which was 206.6 higher than the previous day. The implied volatity was 38.99, the open interest changed by 2 which increased total open position to 2

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 533.4, 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 7 Nov M&M was trading at 3690.20. The strike last trading price was 533.4, 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 Nov M&M was trading at 3618.50. The strike last trading price was 533.4, 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 Oct M&M was trading at 3647.20. 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 15 Oct M&M was trading at 3497.20. 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 10 Oct M&M was trading at 3454.90. 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 3 Oct M&M was trading at 3462.00. 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

M&M 30DEC2025 3000 PE
Delta: -0.01 Vega: 0.16 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	0.65 ₹ 130	-0.2 -40.00	34.44	26 5,200	-5 -1,000	194 38,800
8 Dec	3681.70	0.85 ₹ 170	0.3 60.00	35.84	4 800	3 600	200 40,000
5 Dec	3717.10	0.55 ₹ 110	-0.25 -50.00	33.33	10 2,000	-4 -800	200 40,000
4 Dec	3671.60	0.8 ₹ 160	-0.3 -60.00	32.46	3 600	1 200	205 41,000
3 Dec	3649.40	1.1 ₹ 220	0.35 70.00	32.56	8 1,600	-2 -400	200 40,000
2 Dec	3716.50	0.75 ₹ 150	0 0.00	32.97	8 1,600	-4 -800	204 40,800
1 Dec	3741.60	0.9 ₹ 180	-0.2 -40.00	33.70	26 5,200	1 200	214 42,800
28 Nov	3757.30	0.95 ₹ 190	-0.85 -170.00	33.28	33 6,600	23 4,600	213 42,600
27 Nov	3681.20	1.8 ₹ 360	0.05 10.00	32.88	29 5,800	12 2,400	189 37,800
26 Nov	3686.40	1.7 ₹ 340	-1.3 -260.00	32.39	141 28,200	10 2,000	178 35,600
25 Nov	3669.30	3.3 ₹ 660	-0.2 -40.00	34.36	83 16,600	10 2,000	167 33,400
24 Nov	3690.80	3.5 ₹ 700	1.05 210.00	35.20	182 36,400	135 27,000	158 31,600
21 Nov	3749.60	2.45 ₹ 490	0.2 40.00	34.17	22 4,400	15 3,000	22 4,400
20 Nov	3716.70	2.25 ₹ 450	-58.75 -11750.00	32.20	7 1,400	5 1,000	5 1,000
19 Nov	3722.50	61 ₹ 12,200	0 0.00	16.10	0 0	0 0	0 0
18 Nov	3694.80	61 ₹ 12,200	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	61 ₹ 12,200	0 0.00	16.11	0 0	0 0	0 0
7 Nov	3690.20	61 ₹ 12,200	0 0.00	13.67	0 0	0 0	0 0
6 Nov	3618.50	61 ₹ 12,200	0 0.00	12.68	0 0	0 0	0 0
17 Oct	3647.20	61 ₹ 12,200	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	61 ₹ 12,200	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	61 ₹ 12,200	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	8.39	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -0.01

Historical price for 3000 PE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 34.44, the open interest changed by -5 which decreased total open position to 194

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was 35.84, the open interest changed by 3 which increased total open position to 200

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 33.33, the open interest changed by -4 which decreased total open position to 200

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 205

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 32.56, the open interest changed by -2 which decreased total open position to 200

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 32.97, the open interest changed by -4 which decreased total open position to 204

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 33.70, the open interest changed by 1 which increased total open position to 214

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was 33.28, the open interest changed by 23 which increased total open position to 213

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 32.88, the open interest changed by 12 which increased total open position to 189

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 32.39, the open interest changed by 10 which increased total open position to 178

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was 34.36, the open interest changed by 10 which increased total open position to 167

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 3.5, which was 1.05 higher than the previous day. The implied volatity was 35.20, the open interest changed by 135 which increased total open position to 158

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 2.45, which was 0.2 higher than the previous day. The implied volatity was 34.17, the open interest changed by 15 which increased total open position to 22

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 2.25, which was -58.75 lower than the previous day. The implied volatity was 32.20, the open interest changed by 5 which increased total open position to 5

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 16.10, the open interest changed by 0 which decreased total open position to 0

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 61, 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 Nov M&M was trading at 3734.90. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 16.11, the open interest changed by 0 which decreased total open position to 0

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 13.67, the open interest changed by 0 which decreased total open position to 0

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 61, which was 0 lower than the previous day. The implied volatity was 12.68, the open interest changed by 0 which decreased total open position to 0

On 17 Oct M&M was trading at 3647.20. The strike last trading price was 61, 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 15 Oct M&M was trading at 3497.20. The strike last trading price was 61, 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 Oct M&M was trading at 3454.90. The strike last trading price was 61, 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 3 Oct M&M was trading at 3462.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 0

Related Pages for M&M

M&M

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD