Historical option data for M&M
10 Jun 2026 10:12 AM IST
| M&M 30-Jun-2026 (20d) 3060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.03
Theta: -1.95
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 2972.00 | 46 | -6 (-11.54%) | 27.74 | 298 | 45 | 739 | |||||||||
| 9 Jun | 2990.10 | 54.35 | 8.35 (18.15%) | 26.84 | 1,529 | 61 | 696 | |||||||||
| 8 Jun | 2966.00 | 45.2 | -38.8 (-46.19%) | 27.16 | 1,237 | 69 | 636 | |||||||||
| 5 Jun | 3040.50 | 81.75 | 1.75 (2.19%) | 27 | 2,323 | 107 | 570 | |||||||||
| 4 Jun | 3016.10 | 83.8 | 1.8 (2.20%) | 29.23 | 2,123 | 2 | 465 | |||||||||
| 3 Jun | 3011.10 | 77.8 | 2.8 (3.73%) | 29.3 | 1,826 | 19 | 461 | |||||||||
| 2 Jun | 2998.30 | 78.45 | 12.45 (18.86%) | 29.04 | 982 | -10 | 445 | |||||||||
| 1 Jun | 2970.20 | 65.6 | -43.4 (-39.82%) | 28.98 | 2,214 | 266 | 456 | |||||||||
| 29 May | 3045.60 | 117.1 | -33.7 (-22.35%) | 29.52 | 349 | 103 | 190 | |||||||||
| 27 May | 3121.60 | 150.45 | 8.65 (6.10%) | 27.34 | 75 | 21 | 87 | |||||||||
| 26 May | 3107.30 | 142.1 | -13 (-8.38%) | 28.29 | 10 | 2 | 67 | |||||||||
| 25 May | 3139.00 | 141.5 | 0 (0.00%) | 30.11 | 76 | 0 | 60 | |||||||||
| 22 May | 3081.30 | 142 | -26 (-15.48%) | 29.74 | 76 | 33 | 59 | |||||||||
| 21 May | 3099.00 | 168 | 2 (1.20%) | 28.93 | 1 | 1 | 26 | |||||||||
| 20 May | 3122.20 | 166 | 0 (0.00%) | 29.15 | 59 | 17 | 25 | |||||||||
| 19 May | 3092.30 | 166 | 15 (9.93%) | 30.41 | 10 | 1 | 8 | |||||||||
| 18 May | 3083.70 | 150.75 | -34.25 (-18.51%) | 30.18 | 11 | 4 | 6 | |||||||||
| 15 May | 3123.10 | 185.45 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 3173.90 | 185.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 3111.80 | 185.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 3176.00 | 185.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 3245.90 | 185.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 3330.40 | 185.45 | -29.6 (-13.76%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 3370.70 | 185.45 | -29.6 (-13.76%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 3300.80 | 185.45 | -29.6 (-13.76%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 3210.80 | 185.45 | -29.6 (-13.76%) | - | 0 | 0 | 2 | |||||||||
| 4 May | 3106.50 | 185.45 | -29.6 (-13.76%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 3097.50 | 185.45 | -26.15 (-12.36%) | 29.51 | 2 | 0 | 0 | |||||||||
| 29 Apr | 3152.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3060 expiring on 30JUN2026
Delta for 3060 CE is 0.36
Historical price for 3060 CE is as follows
On 10 Jun M&M was trading at 2972.00. The strike last trading price was 46, which was -6 lower than the previous day. The implied volatity was 27.74, the open interest changed by 45 which increased total open position to 739
On 9 Jun M&M was trading at 2990.10. The strike last trading price was 54.35, which was 8.35 higher than the previous day. The implied volatity was 26.84, the open interest changed by 61 which increased total open position to 696
On 8 Jun M&M was trading at 2966.00. The strike last trading price was 45.2, which was -38.8 lower than the previous day. The implied volatity was 27.16, the open interest changed by 69 which increased total open position to 636
On 5 Jun M&M was trading at 3040.50. The strike last trading price was 81.75, which was 1.75 higher than the previous day. The implied volatity was 27, the open interest changed by 107 which increased total open position to 570
On 4 Jun M&M was trading at 3016.10. The strike last trading price was 83.8, which was 1.8 higher than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 465
On 3 Jun M&M was trading at 3011.10. The strike last trading price was 77.8, which was 2.8 higher than the previous day. The implied volatity was 29.3, the open interest changed by 19 which increased total open position to 461
On 2 Jun M&M was trading at 2998.30. The strike last trading price was 78.45, which was 12.45 higher than the previous day. The implied volatity was 29.04, the open interest changed by -10 which decreased total open position to 445
On 1 Jun M&M was trading at 2970.20. The strike last trading price was 65.6, which was -43.4 lower than the previous day. The implied volatity was 28.98, the open interest changed by 266 which increased total open position to 456
On 29 May M&M was trading at 3045.60. The strike last trading price was 117.1, which was -33.7 lower than the previous day. The implied volatity was 29.52, the open interest changed by 103 which increased total open position to 190
On 27 May M&M was trading at 3121.60. The strike last trading price was 150.45, which was 8.65 higher than the previous day. The implied volatity was 27.34, the open interest changed by 21 which increased total open position to 87
On 26 May M&M was trading at 3107.30. The strike last trading price was 142.1, which was -13 lower than the previous day. The implied volatity was 28.29, the open interest changed by 2 which increased total open position to 67
On 25 May M&M was trading at 3139.00. The strike last trading price was 141.5, which was 0 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 60
On 22 May M&M was trading at 3081.30. The strike last trading price was 142, which was -26 lower than the previous day. The implied volatity was 29.74, the open interest changed by 33 which increased total open position to 59
On 21 May M&M was trading at 3099.00. The strike last trading price was 168, which was 2 higher than the previous day. The implied volatity was 28.93, the open interest changed by 1 which increased total open position to 26
On 20 May M&M was trading at 3122.20. The strike last trading price was 166, which was 0 lower than the previous day. The implied volatity was 29.15, the open interest changed by 17 which increased total open position to 25
On 19 May M&M was trading at 3092.30. The strike last trading price was 166, which was 15 higher than the previous day. The implied volatity was 30.41, the open interest changed by 1 which increased total open position to 8
On 18 May M&M was trading at 3083.70. The strike last trading price was 150.75, which was -34.25 lower than the previous day. The implied volatity was 30.18, the open interest changed by 4 which increased total open position to 6
On 15 May M&M was trading at 3123.10. The strike last trading price was 185.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May M&M was trading at 3173.90. The strike last trading price was 185.45, 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 2
On 13 May M&M was trading at 3111.80. The strike last trading price was 185.45, 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 2
On 12 May M&M was trading at 3176.00. The strike last trading price was 185.45, 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 2
On 11 May M&M was trading at 3245.90. The strike last trading price was 185.45, 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 2
On 8 May M&M was trading at 3330.40. The strike last trading price was 185.45, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May M&M was trading at 3370.70. The strike last trading price was 185.45, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May M&M was trading at 3300.80. The strike last trading price was 185.45, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May M&M was trading at 3210.80. The strike last trading price was 185.45, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 May M&M was trading at 3106.50. The strike last trading price was 185.45, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr M&M was trading at 3097.50. The strike last trading price was 185.45, which was -26.15 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 0
On 29 Apr M&M was trading at 3152.30. 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 30-Jun-2026 (20d) 3060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.03
Theta: -1.21
Gamma: 0.00214
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 2972.00 | 114.85 | 14.05 (13.94%) | 24.1 | 54 | 6 | 431 |
| 9 Jun | 2990.10 | 98.2 | -30.2 (-23.52%) | 22.63 | 191 | 12 | 422 |
| 8 Jun | 2966.00 | 131.25 | 46.25 (54.41%) | 27.88 | 387 | 5 | 411 |
| 5 Jun | 3040.50 | 84.9 | -12.1 (-12.47%) | 25.12 | 1,152 | 27 | 406 |
| 4 Jun | 3016.10 | 91.7 | -8.85 (-8.80%) | 24.48 | 880 | 61 | 380 |
| 3 Jun | 3011.10 | 102.2 | -4.9 (-4.58%) | 24.27 | 504 | 92 | 319 |
| 2 Jun | 2998.30 | 102.75 | -26.5 (-20.50%) | 23.9 | 153 | -17 | 227 |
| 1 Jun | 2970.20 | 130.15 | 42.55 (48.57%) | 25.46 | 1,137 | 85 | 246 |
| 29 May | 3045.60 | 81.1 | 20.85 (34.61%) | 25 | 583 | 34 | 164 |
| 27 May | 3121.60 | 58.75 | -12.75 (-17.83%) | 25.12 | 218 | 9 | 133 |
| 26 May | 3107.30 | 72.5 | 9.45 (14.99%) | 26.88 | 157 | 40 | 124 |
| 25 May | 3139.00 | 62.55 | -27.4 (-30.46%) | 27.16 | 57 | 22 | 82 |
| 22 May | 3081.30 | 88.95 | 0.35 (0.40%) | 27.22 | 53 | 33 | 60 |
| 21 May | 3099.00 | 89.75 | 5.25 (6.21%) | 28.2 | 17 | 0 | 26 |
| 20 May | 3122.20 | 84.5 | -16.8 (-16.58%) | 29.68 | 12 | 2 | 26 |
| 19 May | 3092.30 | 101.3 | -0.7 (-0.69%) | 29.64 | 38 | 0 | 23 |
| 18 May | 3083.70 | 102 | -51 (-33.33%) | 28.85 | 29 | 23 | 23 |
| 15 May | 3123.10 | 0 | -153 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3173.90 | 0 | -153 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3111.80 | 0 | -153 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3176.00 | 0 | -153 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3245.90 | 0 | -153 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 3330.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 3370.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 3300.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 3210.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 3106.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 3097.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 3152.30 | 0 | 0 | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3060 expiring on 30JUN2026
Delta for 3060 PE is -0.67
Historical price for 3060 PE is as follows
On 10 Jun M&M was trading at 2972.00. The strike last trading price was 114.85, which was 14.05 higher than the previous day. The implied volatity was 24.1, the open interest changed by 6 which increased total open position to 431
On 9 Jun M&M was trading at 2990.10. The strike last trading price was 98.2, which was -30.2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 12 which increased total open position to 422
On 8 Jun M&M was trading at 2966.00. The strike last trading price was 131.25, which was 46.25 higher than the previous day. The implied volatity was 27.88, the open interest changed by 5 which increased total open position to 411
On 5 Jun M&M was trading at 3040.50. The strike last trading price was 84.9, which was -12.1 lower than the previous day. The implied volatity was 25.12, the open interest changed by 27 which increased total open position to 406
On 4 Jun M&M was trading at 3016.10. The strike last trading price was 91.7, which was -8.85 lower than the previous day. The implied volatity was 24.48, the open interest changed by 61 which increased total open position to 380
On 3 Jun M&M was trading at 3011.10. The strike last trading price was 102.2, which was -4.9 lower than the previous day. The implied volatity was 24.27, the open interest changed by 92 which increased total open position to 319
On 2 Jun M&M was trading at 2998.30. The strike last trading price was 102.75, which was -26.5 lower than the previous day. The implied volatity was 23.9, the open interest changed by -17 which decreased total open position to 227
On 1 Jun M&M was trading at 2970.20. The strike last trading price was 130.15, which was 42.55 higher than the previous day. The implied volatity was 25.46, the open interest changed by 85 which increased total open position to 246
On 29 May M&M was trading at 3045.60. The strike last trading price was 81.1, which was 20.85 higher than the previous day. The implied volatity was 25, the open interest changed by 34 which increased total open position to 164
On 27 May M&M was trading at 3121.60. The strike last trading price was 58.75, which was -12.75 lower than the previous day. The implied volatity was 25.12, the open interest changed by 9 which increased total open position to 133
On 26 May M&M was trading at 3107.30. The strike last trading price was 72.5, which was 9.45 higher than the previous day. The implied volatity was 26.88, the open interest changed by 40 which increased total open position to 124
On 25 May M&M was trading at 3139.00. The strike last trading price was 62.55, which was -27.4 lower than the previous day. The implied volatity was 27.16, the open interest changed by 22 which increased total open position to 82
On 22 May M&M was trading at 3081.30. The strike last trading price was 88.95, which was 0.35 higher than the previous day. The implied volatity was 27.22, the open interest changed by 33 which increased total open position to 60
On 21 May M&M was trading at 3099.00. The strike last trading price was 89.75, which was 5.25 higher than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 26
On 20 May M&M was trading at 3122.20. The strike last trading price was 84.5, which was -16.8 lower than the previous day. The implied volatity was 29.68, the open interest changed by 2 which increased total open position to 26
On 19 May M&M was trading at 3092.30. The strike last trading price was 101.3, which was -0.7 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 23
On 18 May M&M was trading at 3083.70. The strike last trading price was 102, which was -51 lower than the previous day. The implied volatity was 28.85, the open interest changed by 23 which increased total open position to 23
On 15 May M&M was trading at 3123.10. The strike last trading price was 0, which was -153 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May M&M was trading at 3173.90. The strike last trading price was 0, which was -153 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May M&M was trading at 3111.80. The strike last trading price was 0, which was -153 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May M&M was trading at 3176.00. The strike last trading price was 0, which was -153 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May M&M was trading at 3245.90. The strike last trading price was 0, which was -153 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May M&M was trading at 3330.40. 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 7 May M&M was trading at 3370.70. 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 6 May M&M was trading at 3300.80. 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 5 May M&M was trading at 3210.80. 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 May M&M was trading at 3106.50. 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 30 Apr M&M was trading at 3097.50. 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 29 Apr M&M was trading at 3152.30. 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
