M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:29 PM IST
| M&M 28-Apr-2026 (4d) 3050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -4.36
Gamma: 0.00429
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.60 | 39.4 | -3.5 | 27.63 | 2,231 | 44 | 343 | |||||||||
| 23 Apr | 3047.70 | 45.75 | -73.25 | 25.27 | 1,841 | 33 | 306 | |||||||||
| 22 Apr | 3149.70 | 116.65 | -89.65 | 31.21 | 208 | -36 | 273 | |||||||||
| 21 Apr | 3247.30 | 206.3 | 17.30000000000001 | 30.22 | 14 | -4 | 310 | |||||||||
| 20 Apr | 3221.60 | 189 | 8.650000000000006 | 33.2 | 59 | -38 | 319 | |||||||||
| 17 Apr | 3200.20 | 179.65 | -21.400000000000006 | 35.72 | 16 | -4 | 358 | |||||||||
| 16 Apr | 3222.30 | 201.05 | -55 | 35.68 | 10 | -1 | 362 | |||||||||
| 15 Apr | 3256.50 | 256.05 | 46.75 | 35.7 | 27 | -12 | 364 | |||||||||
| 13 Apr | 3220.20 | 208.6 | -31.150000000000006 | 37.65 | 15 | -9 | 376 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 3259.80 | 244.15 | 84.15 | 30.91 | 396 | 30 | 697 | |||||||||
| 9 Apr | 3166.80 | 160 | -52.4 | 29.8 | 44 | -1 | 667 | |||||||||
| 8 Apr | 3210.10 | 218.35 | 121.15 | 36.17 | 541 | -82 | 670 | |||||||||
| 7 Apr | 3006.60 | 98 | -10.7 | 37.17 | 1,162 | 6 | 753 | |||||||||
| 6 Apr | 3021.60 | 107.6 | 0.05 | 38.43 | 911 | -30 | 746 | |||||||||
| 2 Apr | 3011.70 | 106.4 | -12.9 | 36.35 | 1,239 | -125 | 775 | |||||||||
| 1 Apr | 3031.50 | 120 | 11.75 | 37.1 | 2,075 | 37 | 900 | |||||||||
| 30 Mar | 2954.70 | 109.6 | -45.85 | 41.11 | 1,463 | 394 | 864 | |||||||||
| 27 Mar | 3041.30 | 155.4 | -51.4 | 40.45 | 198 | 11 | 470 | |||||||||
| 25 Mar | 3128.10 | 200.7 | 37.05 | 38.27 | 128 | -10 | 459 | |||||||||
| 24 Mar | 3031.30 | 166 | 27.25 | 41.62 | 527 | 335 | 469 | |||||||||
| 23 Mar | 2955.80 | 137.6 | -19.7 | 45.78 | 284 | 99 | 133 | |||||||||
| 20 Mar | 3066.10 | 160.85 | 10.5 | 32.77 | 69 | 29 | 33 | |||||||||
| 19 Mar | 3045.40 | 152 | -300.45 | 32.25 | 9 | 5 | 5 | |||||||||
| 18 Mar | 3214.60 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3128.90 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3036.10 | 452.45 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 452.45 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3031.20 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3168.20 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3293.70 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3187.60 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3348.00 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3334.30 | 452.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3050 expiring on 28APR2026
Delta for 3050 CE is 0.53
Historical price for 3050 CE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 39.4, which was -3.5 lower than the previous day. The implied volatity was 27.63, the open interest changed by 44 which increased total open position to 343
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 45.75, which was -73.25 lower than the previous day. The implied volatity was 25.27, the open interest changed by 33 which increased total open position to 306
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 116.65, which was -89.65 lower than the previous day. The implied volatity was 31.21, the open interest changed by -36 which decreased total open position to 273
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 206.3, which was 17.30000000000001 higher than the previous day. The implied volatity was 30.22, the open interest changed by -4 which decreased total open position to 310
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 189, which was 8.650000000000006 higher than the previous day. The implied volatity was 33.2, the open interest changed by -38 which decreased total open position to 319
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 179.65, which was -21.400000000000006 lower than the previous day. The implied volatity was 35.72, the open interest changed by -4 which decreased total open position to 358
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 201.05, which was -55 lower than the previous day. The implied volatity was 35.68, the open interest changed by -1 which decreased total open position to 362
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 256.05, which was 46.75 higher than the previous day. The implied volatity was 35.7, the open interest changed by -12 which decreased total open position to 364
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 208.6, which was -31.150000000000006 lower than the previous day. The implied volatity was 37.65, the open interest changed by -9 which decreased total open position to 376
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 244.15, which was 84.15 higher than the previous day. The implied volatity was 30.91, the open interest changed by 30 which increased total open position to 697
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 160, which was -52.4 lower than the previous day. The implied volatity was 29.8, the open interest changed by -1 which decreased total open position to 667
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 218.35, which was 121.15 higher than the previous day. The implied volatity was 36.17, the open interest changed by -82 which decreased total open position to 670
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 98, which was -10.7 lower than the previous day. The implied volatity was 37.17, the open interest changed by 6 which increased total open position to 753
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 107.6, which was 0.05 higher than the previous day. The implied volatity was 38.43, the open interest changed by -30 which decreased total open position to 746
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 106.4, which was -12.9 lower than the previous day. The implied volatity was 36.35, the open interest changed by -125 which decreased total open position to 775
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 120, which was 11.75 higher than the previous day. The implied volatity was 37.1, the open interest changed by 37 which increased total open position to 900
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 109.6, which was -45.85 lower than the previous day. The implied volatity was 41.11, the open interest changed by 394 which increased total open position to 864
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 155.4, which was -51.4 lower than the previous day. The implied volatity was 40.45, the open interest changed by 11 which increased total open position to 470
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 200.7, which was 37.05 higher than the previous day. The implied volatity was 38.27, the open interest changed by -10 which decreased total open position to 459
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 166, which was 27.25 higher than the previous day. The implied volatity was 41.62, the open interest changed by 335 which increased total open position to 469
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 137.6, which was -19.7 lower than the previous day. The implied volatity was 45.78, the open interest changed by 99 which increased total open position to 133
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 160.85, which was 10.5 higher than the previous day. The implied volatity was 32.77, the open interest changed by 29 which increased total open position to 33
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 152, which was -300.45 lower than the previous day. The implied volatity was 32.25, the open interest changed by 5 which increased total open position to 5
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 452.45, 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 17 Mar M&M was trading at 3128.90. The strike last trading price was 452.45, 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 16 Mar M&M was trading at 3036.10. The strike last trading price was 452.45, which was 0 lower than the previous day. The implied volatity was 0.14, 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 452.45, which was 0 lower than the previous day. The implied volatity was 1.81, 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 452.45, 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 11 Mar M&M was trading at 3168.20. The strike last trading price was 452.45, 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 10 Mar M&M was trading at 3293.70. The strike last trading price was 452.45, 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 9 Mar M&M was trading at 3187.60. The strike last trading price was 452.45, 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 6 Mar M&M was trading at 3332.50. The strike last trading price was 452.45, 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 5 Mar M&M was trading at 3348.00. The strike last trading price was 452.45, 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 4 Mar M&M was trading at 3264.30. The strike last trading price was 452.45, 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 Mar M&M was trading at 3334.30. The strike last trading price was 452.45, 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
| M&M 28-Apr-2026 (4d) 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -4.04
Gamma: 0.00415
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.60 | 35.9 | -9.600000000000001 | 28.54 | 3,500 | 173 | 1,148 |
| 23 Apr | 3047.70 | 41.5 | 23.55 | 32.23 | 4,186 | 247 | 965 |
| 22 Apr | 3149.70 | 18.75 | 9.75 | 34.24 | 613 | 46 | 722 |
| 21 Apr | 3247.30 | 8.9 | -6.9 | 37.03 | 392 | 113 | 676 |
| 20 Apr | 3221.60 | 16.5 | -3.75 | 38.46 | 359 | 60 | 562 |
| 17 Apr | 3200.20 | 20 | -1.6499999999999986 | 33.15 | 328 | -1 | 505 |
| 16 Apr | 3222.30 | 22.1 | 1.0500000000000007 | 35.52 | 227 | 4 | 506 |
| 15 Apr | 3256.50 | 21 | -10.5 | 37.19 | 252 | -41 | 502 |
| 13 Apr | 3220.20 | 31.8 | 6.699999999999999 | 36.1 | 355 | 38 | 543 |
| 10 Apr | 3259.80 | 24.2 | -25.250000000000004 | 34.86 | 353 | -97 | 503 |
| 9 Apr | 3166.80 | 49 | 12.6 | 35.08 | 339 | 49 | 601 |
| 8 Apr | 3210.10 | 35.8 | -96.55 | 34.69 | 698 | -3 | 571 |
| 7 Apr | 3006.60 | 130.85 | 7.95 | 41.8 | 265 | -19 | 574 |
| 6 Apr | 3021.60 | 122.75 | -8.6 | 39.27 | 465 | 40 | 592 |
| 2 Apr | 3011.70 | 132 | 4.1 | 37.68 | 491 | 2 | 552 |
| 1 Apr | 3031.50 | 130.25 | -55.5 | 39.15 | 1,221 | 60 | 545 |
| 30 Mar | 2954.70 | 177.65 | 24.65 | 42.95 | 496 | 91 | 484 |
| 27 Mar | 3041.30 | 152 | 40.45 | 45.27 | 710 | 120 | 392 |
| 25 Mar | 3128.10 | 111.35 | -48.4 | 42.17 | 179 | 51 | 272 |
| 24 Mar | 3031.30 | 155.75 | -47 | 44.26 | 195 | 122 | 219 |
| 23 Mar | 2955.80 | 202.75 | 82.05 | 44.03 | 57 | 33 | 96 |
| 20 Mar | 3066.10 | 118.7 | -4.25 | 36.68 | 35 | 21 | 62 |
| 19 Mar | 3045.40 | 119.4 | 56.4 | 34.88 | 25 | 14 | 40 |
| 18 Mar | 3214.60 | 63.3 | 12.05 | 33.67 | 20 | 18 | 26 |
| 17 Mar | 3128.90 | 51.25 | -20.6 | - | 0 | 0 | 8 |
| 16 Mar | 3036.10 | 51.25 | -20.6 | - | 0 | 0 | 0 |
| 13 Mar | 2931.10 | 51.25 | -20.6 | - | 0 | 0 | 0 |
| 12 Mar | 3031.20 | 51.25 | -20.6 | - | 0 | 0 | 0 |
| 11 Mar | 3168.20 | 51.25 | -20.6 | - | 0 | 0 | 8 |
| 10 Mar | 3293.70 | 51.25 | -20.6 | 33.59 | 1 | 0 | 7 |
| 9 Mar | 3187.60 | 71.85 | 33.85 | 31.16 | 12 | -1 | 6 |
| 6 Mar | 3332.50 | 38 | -4 | 30.69 | 1 | 0 | 8 |
| 5 Mar | 3348.00 | 42 | -10.85 | 32.4 | 4 | 3 | 7 |
| 4 Mar | 3264.30 | 52.85 | 24.5 | 30.76 | 2 | 0 | 6 |
| 2 Mar | 3334.30 | 28.35 | -6 | 26.29 | 7 | 4 | 4 |
For Mahindra & Mahindra Ltd - strike price 3050 expiring on 28APR2026
Delta for 3050 PE is -0.47
Historical price for 3050 PE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 35.9, which was -9.600000000000001 lower than the previous day. The implied volatity was 28.54, the open interest changed by 173 which increased total open position to 1148
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 41.5, which was 23.55 higher than the previous day. The implied volatity was 32.23, the open interest changed by 247 which increased total open position to 965
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 18.75, which was 9.75 higher than the previous day. The implied volatity was 34.24, the open interest changed by 46 which increased total open position to 722
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 8.9, which was -6.9 lower than the previous day. The implied volatity was 37.03, the open interest changed by 113 which increased total open position to 676
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 16.5, which was -3.75 lower than the previous day. The implied volatity was 38.46, the open interest changed by 60 which increased total open position to 562
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 20, which was -1.6499999999999986 lower than the previous day. The implied volatity was 33.15, the open interest changed by -1 which decreased total open position to 505
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 22.1, which was 1.0500000000000007 higher than the previous day. The implied volatity was 35.52, the open interest changed by 4 which increased total open position to 506
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 21, which was -10.5 lower than the previous day. The implied volatity was 37.19, the open interest changed by -41 which decreased total open position to 502
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 31.8, which was 6.699999999999999 higher than the previous day. The implied volatity was 36.1, the open interest changed by 38 which increased total open position to 543
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 24.2, which was -25.250000000000004 lower than the previous day. The implied volatity was 34.86, the open interest changed by -97 which decreased total open position to 503
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 49, which was 12.6 higher than the previous day. The implied volatity was 35.08, the open interest changed by 49 which increased total open position to 601
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 35.8, which was -96.55 lower than the previous day. The implied volatity was 34.69, the open interest changed by -3 which decreased total open position to 571
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 130.85, which was 7.95 higher than the previous day. The implied volatity was 41.8, the open interest changed by -19 which decreased total open position to 574
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 122.75, which was -8.6 lower than the previous day. The implied volatity was 39.27, the open interest changed by 40 which increased total open position to 592
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 132, which was 4.1 higher than the previous day. The implied volatity was 37.68, the open interest changed by 2 which increased total open position to 552
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 130.25, which was -55.5 lower than the previous day. The implied volatity was 39.15, the open interest changed by 60 which increased total open position to 545
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 177.65, which was 24.65 higher than the previous day. The implied volatity was 42.95, the open interest changed by 91 which increased total open position to 484
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 152, which was 40.45 higher than the previous day. The implied volatity was 45.27, the open interest changed by 120 which increased total open position to 392
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 111.35, which was -48.4 lower than the previous day. The implied volatity was 42.17, the open interest changed by 51 which increased total open position to 272
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 155.75, which was -47 lower than the previous day. The implied volatity was 44.26, the open interest changed by 122 which increased total open position to 219
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 202.75, which was 82.05 higher than the previous day. The implied volatity was 44.03, the open interest changed by 33 which increased total open position to 96
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 118.7, which was -4.25 lower than the previous day. The implied volatity was 36.68, the open interest changed by 21 which increased total open position to 62
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 119.4, which was 56.4 higher than the previous day. The implied volatity was 34.88, the open interest changed by 14 which increased total open position to 40
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 63.3, which was 12.05 higher than the previous day. The implied volatity was 33.67, the open interest changed by 18 which increased total open position to 26
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 51.25, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 51.25, which was -20.6 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 51.25, which was -20.6 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 51.25, which was -20.6 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 51.25, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 51.25, which was -20.6 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 7
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 71.85, which was 33.85 higher than the previous day. The implied volatity was 31.16, the open interest changed by -1 which decreased total open position to 6
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 38, which was -4 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 8
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 42, which was -10.85 lower than the previous day. The implied volatity was 32.4, the open interest changed by 3 which increased total open position to 7
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 52.85, which was 24.5 higher than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 6
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 28.35, which was -6 lower than the previous day. The implied volatity was 26.29, the open interest changed by 4 which increased total open position to 4
