M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 04:10 PM IST
| M&M 28-Apr-2026 (4d) 3040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -4.39
Gamma: 0.00436
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3038.40 | 37.5 | -10.350000000000001 | 27.63 | 1,358 | -2 | 348 | |||||||||
| 23 Apr | 3047.70 | 50.9 | -75.1 | 25.31 | 483 | -23 | 352 | |||||||||
| 22 Apr | 3149.70 | 124 | -64.30000000000001 | 29.38 | 48 | -25 | 373 | |||||||||
| 21 Apr | 3247.30 | 188.6 | 0.29999999999998295 | - | 0 | 0 | 398 | |||||||||
| 20 Apr | 3221.60 | 188.6 | 0.29999999999998295 | - | 0 | 0 | 398 | |||||||||
| 17 Apr | 3200.20 | 188.6 | -64.70000000000002 | 35.6 | 4 | -2 | 398 | |||||||||
| 16 Apr | 3222.30 | 251.65 | -1.6500000000000057 | - | 0 | 0 | 400 | |||||||||
| 15 Apr | 3256.50 | 251.65 | -1.6500000000000057 | - | 0 | 0 | 400 | |||||||||
| 13 Apr | 3220.20 | 251.65 | -1.6500000000000057 | 40.59 | 0 | 0 | 400 | |||||||||
| 10 Apr | 3259.80 | 251.65 | 31.25 | 30.79 | 48 | -33 | 400 | |||||||||
| 9 Apr | 3166.80 | 225.9 | 124.25 | - | 0 | -114 | 0 | |||||||||
| 8 Apr | 3210.10 | 225.9 | 124.25 | 36.24 | 351 | -113 | 434 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 3006.60 | 101.95 | -12.65 | 36.95 | 574 | -16 | 547 | |||||||||
| 6 Apr | 3021.60 | 112.5 | -0.05 | 38.5 | 983 | 327 | 566 | |||||||||
| 2 Apr | 3011.70 | 110.9 | -14.5 | 36.34 | 893 | 139 | 243 | |||||||||
| 1 Apr | 3031.50 | 123.85 | 39.4 | 37.3 | 333 | 104 | 104 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3040 expiring on 28APR2026
Delta for 3040 CE is 0.51
Historical price for 3040 CE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 37.5, which was -10.350000000000001 lower than the previous day. The implied volatity was 27.63, the open interest changed by -2 which decreased total open position to 348
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 50.9, which was -75.1 lower than the previous day. The implied volatity was 25.31, the open interest changed by -23 which decreased total open position to 352
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 124, which was -64.30000000000001 lower than the previous day. The implied volatity was 29.38, the open interest changed by -25 which decreased total open position to 373
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 188.6, which was 0.29999999999998295 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 188.6, which was 0.29999999999998295 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 188.6, which was -64.70000000000002 lower than the previous day. The implied volatity was 35.6, the open interest changed by -2 which decreased total open position to 398
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 251.65, which was -1.6500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 251.65, which was -1.6500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 251.65, which was -1.6500000000000057 lower than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 400
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 251.65, which was 31.25 higher than the previous day. The implied volatity was 30.79, the open interest changed by -33 which decreased total open position to 400
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 225.9, which was 124.25 higher than the previous day. The implied volatity was -, the open interest changed by -114 which decreased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 225.9, which was 124.25 higher than the previous day. The implied volatity was 36.24, the open interest changed by -113 which decreased total open position to 434
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 101.95, which was -12.65 lower than the previous day. The implied volatity was 36.95, the open interest changed by -16 which decreased total open position to 547
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 112.5, which was -0.05 lower than the previous day. The implied volatity was 38.5, the open interest changed by 327 which increased total open position to 566
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 110.9, which was -14.5 lower than the previous day. The implied volatity was 36.34, the open interest changed by 139 which increased total open position to 243
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 123.85, which was 39.4 higher than the previous day. The implied volatity was 37.3, the open interest changed by 104 which increased total open position to 104
| M&M 28-Apr-2026 (4d) 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -3.81
Gamma: 0.00449
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3038.40 | 34.45 | -6.299999999999997 | 26.82 | 2,736 | -125 | 205 |
| 23 Apr | 3047.70 | 36.8 | 21.349999999999998 | 33.12 | 1,360 | 45 | 325 |
| 22 Apr | 3149.70 | 16.2 | 8 | 33.99 | 177 | 56 | 280 |
| 21 Apr | 3247.30 | 8.05 | -6.799999999999999 | 37.46 | 118 | 6 | 224 |
| 20 Apr | 3221.60 | 14.85 | -3.8499999999999996 | 38.17 | 100 | 1 | 221 |
| 17 Apr | 3200.20 | 18.5 | -2.25 | 33.49 | 84 | -25 | 220 |
| 16 Apr | 3222.30 | 20.3 | 0.6500000000000021 | 35.79 | 119 | -39 | 245 |
| 15 Apr | 3256.50 | 19.95 | -10.45 | 37.41 | 100 | -6 | 284 |
| 13 Apr | 3220.20 | 31.65 | 7.199999999999999 | 37.27 | 68 | 4 | 290 |
| 10 Apr | 3259.80 | 23.15 | -24 | 35.3 | 239 | -49 | 286 |
| 9 Apr | 3166.80 | 46.7 | 12.7 | 35.43 | 99 | 8 | 336 |
| 8 Apr | 3210.10 | 33.85 | -93.55 | 34.92 | 352 | -68 | 332 |
| 7 Apr | 3006.60 | 125.45 | 7.05 | 41.78 | 429 | -84 | 402 |
| 6 Apr | 3021.60 | 118 | -7.65 | 39.44 | 604 | 263 | 486 |
| 2 Apr | 3011.70 | 127.35 | 4.9 | 37.91 | 557 | -7 | 223 |
| 1 Apr | 3031.50 | 121.8 | -31 | 37.71 | 696 | 222 | 222 |
For Mahindra & Mahindra Ltd - strike price 3040 expiring on 28APR2026
Delta for 3040 PE is -0.49
Historical price for 3040 PE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 34.45, which was -6.299999999999997 lower than the previous day. The implied volatity was 26.82, the open interest changed by -125 which decreased total open position to 205
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 36.8, which was 21.349999999999998 higher than the previous day. The implied volatity was 33.12, the open interest changed by 45 which increased total open position to 325
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 16.2, which was 8 higher than the previous day. The implied volatity was 33.99, the open interest changed by 56 which increased total open position to 280
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 8.05, which was -6.799999999999999 lower than the previous day. The implied volatity was 37.46, the open interest changed by 6 which increased total open position to 224
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 14.85, which was -3.8499999999999996 lower than the previous day. The implied volatity was 38.17, the open interest changed by 1 which increased total open position to 221
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 18.5, which was -2.25 lower than the previous day. The implied volatity was 33.49, the open interest changed by -25 which decreased total open position to 220
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 20.3, which was 0.6500000000000021 higher than the previous day. The implied volatity was 35.79, the open interest changed by -39 which decreased total open position to 245
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 19.95, which was -10.45 lower than the previous day. The implied volatity was 37.41, the open interest changed by -6 which decreased total open position to 284
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 31.65, which was 7.199999999999999 higher than the previous day. The implied volatity was 37.27, the open interest changed by 4 which increased total open position to 290
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 23.15, which was -24 lower than the previous day. The implied volatity was 35.3, the open interest changed by -49 which decreased total open position to 286
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 46.7, which was 12.7 higher than the previous day. The implied volatity was 35.43, the open interest changed by 8 which increased total open position to 336
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 33.85, which was -93.55 lower than the previous day. The implied volatity was 34.92, the open interest changed by -68 which decreased total open position to 332
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 125.45, which was 7.05 higher than the previous day. The implied volatity was 41.78, the open interest changed by -84 which decreased total open position to 402
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 118, which was -7.65 lower than the previous day. The implied volatity was 39.44, the open interest changed by 263 which increased total open position to 486
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 127.35, which was 4.9 higher than the previous day. The implied volatity was 37.91, the open interest changed by -7 which decreased total open position to 223
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 121.8, which was -31 lower than the previous day. The implied volatity was 37.71, the open interest changed by 222 which increased total open position to 222
