M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:29 PM IST
| M&M 28-Apr-2026 (4d) 3080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.01
Theta: -4.37
Gamma: 0.004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.60 | 26.4 | -4.150000000000002 | 28.66 | 3,697 | 319 | 550 | |||||||||
| 23 Apr | 3047.70 | 32.6 | -136.4 | 26.45 | 4,963 | 139 | 230 | |||||||||
| 22 Apr | 3149.70 | 169 | -12.449999999999989 | 24.93 | 0 | 0 | 91 | |||||||||
| 21 Apr | 3247.30 | 169 | 8.5 | 24.93 | 4 | 0 | 91 | |||||||||
| 20 Apr | 3221.60 | 160.5 | 4.050000000000011 | 29.46 | 13 | -2 | 92 | |||||||||
| 17 Apr | 3200.20 | 156.55 | -26.149999999999977 | 35.07 | 23 | 1 | 93 | |||||||||
| 16 Apr | 3222.30 | 182.7 | -59.80000000000001 | 39.12 | 44 | -10 | 92 | |||||||||
| 15 Apr | 3256.50 | 242.5 | 21.69999999999999 | 40.46 | 1 | 0 | 103 | |||||||||
| 13 Apr | 3220.20 | 220.8 | 0 | 30.22 | 0 | 0 | 103 | |||||||||
| 10 Apr | 3259.80 | 220.8 | 68.9 | 31.61 | 2 | 0 | 104 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 3166.80 | 152 | -37.75 | 34.59 | 8 | 0 | 105 | |||||||||
| 8 Apr | 3210.10 | 191.5 | 107.3 | 33.98 | 100 | -16 | 104 | |||||||||
| 7 Apr | 3006.60 | 82.7 | -11.65 | 36.32 | 344 | 21 | 119 | |||||||||
| 6 Apr | 3021.60 | 92.95 | 0.4 | 37.94 | 383 | 58 | 94 | |||||||||
| 2 Apr | 3011.70 | 92.45 | 22.4 | 36.01 | 196 | 37 | 37 | |||||||||
| 1 Apr | 3031.50 | 70.05 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3080 expiring on 28APR2026
Delta for 3080 CE is 0.39
Historical price for 3080 CE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 26.4, which was -4.150000000000002 lower than the previous day. The implied volatity was 28.66, the open interest changed by 319 which increased total open position to 550
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 32.6, which was -136.4 lower than the previous day. The implied volatity was 26.45, the open interest changed by 139 which increased total open position to 230
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 169, which was -12.449999999999989 lower than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 91
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 169, which was 8.5 higher than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 91
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 160.5, which was 4.050000000000011 higher than the previous day. The implied volatity was 29.46, the open interest changed by -2 which decreased total open position to 92
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 156.55, which was -26.149999999999977 lower than the previous day. The implied volatity was 35.07, the open interest changed by 1 which increased total open position to 93
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 182.7, which was -59.80000000000001 lower than the previous day. The implied volatity was 39.12, the open interest changed by -10 which decreased total open position to 92
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 242.5, which was 21.69999999999999 higher than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 103
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 220.8, which was 0 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 103
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 220.8, which was 68.9 higher than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 104
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 152, which was -37.75 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 105
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 191.5, which was 107.3 higher than the previous day. The implied volatity was 33.98, the open interest changed by -16 which decreased total open position to 104
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 82.7, which was -11.65 lower than the previous day. The implied volatity was 36.32, the open interest changed by 21 which increased total open position to 119
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 92.95, which was 0.4 higher than the previous day. The implied volatity was 37.94, the open interest changed by 58 which increased total open position to 94
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 92.45, which was 22.4 higher than the previous day. The implied volatity was 36.01, the open interest changed by 37 which increased total open position to 37
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 70.05, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
| M&M 28-Apr-2026 (4d) 3080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -4.05
Gamma: 0.00393
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.60 | 53.3 | -7.950000000000003 | 29.42 | 998 | -45 | 132 |
| 23 Apr | 3047.70 | 57.45 | 33 | 33.89 | 2,832 | 65 | 179 |
| 22 Apr | 3149.70 | 25.85 | 13.55 | 33.47 | 150 | -7 | 114 |
| 21 Apr | 3247.30 | 12.3 | -9.25 | 36.13 | 29 | 1 | 119 |
| 20 Apr | 3221.60 | 21.55 | -4.050000000000001 | 37.61 | 90 | -8 | 118 |
| 17 Apr | 3200.20 | 25.2 | -0.9499999999999993 | 32.44 | 90 | 20 | 128 |
| 16 Apr | 3222.30 | 26.15 | 0.9499999999999993 | 34.47 | 57 | 16 | 108 |
| 15 Apr | 3256.50 | 25.15 | -12.600000000000001 | 36.57 | 56 | -20 | 92 |
| 13 Apr | 3220.20 | 37.75 | 7.600000000000001 | 36.58 | 106 | 14 | 117 |
| 10 Apr | 3259.80 | 29.05 | -28.95 | 34.38 | 169 | -38 | 105 |
| 9 Apr | 3166.80 | 58.35 | 13.9 | 34.72 | 175 | 11 | 143 |
| 8 Apr | 3210.10 | 44.25 | -106.3 | 34.82 | 195 | 59 | 132 |
| 7 Apr | 3006.60 | 151.95 | 12.7 | 43.28 | 70 | 41 | 73 |
| 6 Apr | 3021.60 | 138.95 | -5.6 | 39.13 | 14 | 11 | 29 |
| 2 Apr | 3011.70 | 146.9 | -31.25 | 37.05 | 27 | 17 | 17 |
| 1 Apr | 3031.50 | 178.15 | 0 | 0.02 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3080 expiring on 28APR2026
Delta for 3080 PE is -0.59
Historical price for 3080 PE is as follows
On 24 Apr M&M was trading at 3050.60. The strike last trading price was 53.3, which was -7.950000000000003 lower than the previous day. The implied volatity was 29.42, the open interest changed by -45 which decreased total open position to 132
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 57.45, which was 33 higher than the previous day. The implied volatity was 33.89, the open interest changed by 65 which increased total open position to 179
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 25.85, which was 13.55 higher than the previous day. The implied volatity was 33.47, the open interest changed by -7 which decreased total open position to 114
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 12.3, which was -9.25 lower than the previous day. The implied volatity was 36.13, the open interest changed by 1 which increased total open position to 119
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 21.55, which was -4.050000000000001 lower than the previous day. The implied volatity was 37.61, the open interest changed by -8 which decreased total open position to 118
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 25.2, which was -0.9499999999999993 lower than the previous day. The implied volatity was 32.44, the open interest changed by 20 which increased total open position to 128
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 26.15, which was 0.9499999999999993 higher than the previous day. The implied volatity was 34.47, the open interest changed by 16 which increased total open position to 108
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 25.15, which was -12.600000000000001 lower than the previous day. The implied volatity was 36.57, the open interest changed by -20 which decreased total open position to 92
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 37.75, which was 7.600000000000001 higher than the previous day. The implied volatity was 36.58, the open interest changed by 14 which increased total open position to 117
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 29.05, which was -28.95 lower than the previous day. The implied volatity was 34.38, the open interest changed by -38 which decreased total open position to 105
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 58.35, which was 13.9 higher than the previous day. The implied volatity was 34.72, the open interest changed by 11 which increased total open position to 143
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 44.25, which was -106.3 lower than the previous day. The implied volatity was 34.82, the open interest changed by 59 which increased total open position to 132
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 151.95, which was 12.7 higher than the previous day. The implied volatity was 43.28, the open interest changed by 41 which increased total open position to 73
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 138.95, which was -5.6 lower than the previous day. The implied volatity was 39.13, the open interest changed by 11 which increased total open position to 29
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 146.9, which was -31.25 lower than the previous day. The implied volatity was 37.05, the open interest changed by 17 which increased total open position to 17
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 178.15, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
