Historical option data for M&M
08 Jun 2026 04:10 PM IST
| M&M 30-Jun-2026 (21d) 3080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.03
Theta: -1.75
Gamma: 0.00179
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 2966.00 | 39.35 | -34.65 (-46.82%) | 27.16 | 804 | 68 | 471 | |||||||||
| 5 Jun | 3040.50 | 73 | 2 (2.82%) | 27.43 | 915 | 53 | 403 | |||||||||
| 4 Jun | 3016.10 | 73.25 | 0.25 (0.34%) | 28.54 | 711 | 3 | 352 | |||||||||
| 3 Jun | 3011.10 | 69.25 | 2.25 (3.36%) | 29.09 | 648 | 12 | 348 | |||||||||
| 2 Jun | 2998.30 | 68.3 | 9.3 (15.76%) | 28.7 | 670 | -47 | 336 | |||||||||
| 1 Jun | 2970.20 | 57.3 | -41.7 (-42.12%) | 28.78 | 1,110 | 69 | 385 | |||||||||
| 29 May | 3045.60 | 100.15 | -38.05 (-27.53%) | 27.2 | 725 | 207 | 311 | |||||||||
| 27 May | 3121.60 | 138.3 | 7.45 (5.69%) | 27.11 | 78 | 18 | 101 | |||||||||
| 26 May | 3107.30 | 132.65 | -23.45 (-15.02%) | 27.9 | 60 | 34 | 84 | |||||||||
| 25 May | 3139.00 | 156.1 | 25.95 (19.94%) | 29.57 | 32 | -3 | 50 | |||||||||
| 22 May | 3081.30 | 132.05 | -9.95 (-7.01%) | 29.85 | 63 | 36 | 53 | |||||||||
| 21 May | 3099.00 | 142 | -16.1 (-10.18%) | 29.92 | 24 | 15 | 17 | |||||||||
| 20 May | 3122.20 | 158.1 | -16.9 (-9.66%) | 30.48 | 8 | 2 | 2 | |||||||||
| 19 May | 3092.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 3083.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 3123.10 | 0 | -174.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3173.90 | 0 | -174.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3111.80 | 0 | -174.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3176.00 | 0 | -174.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3245.90 | 0 | -174.75 (-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 | |||||||||
| 28 Apr | 3088.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 3102.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 3038.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3047.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3220.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3259.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3166.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3006.60 | 0 | 0 (0.00%) | 0.17 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3080 expiring on 30JUN2026
Delta for 3080 CE is 0.32
Historical price for 3080 CE is as follows
On 8 Jun M&M was trading at 2966.00. The strike last trading price was 39.35, which was -34.65 lower than the previous day. The implied volatity was 27.16, the open interest changed by 68 which increased total open position to 471
On 5 Jun M&M was trading at 3040.50. The strike last trading price was 73, which was 2 higher than the previous day. The implied volatity was 27.43, the open interest changed by 53 which increased total open position to 403
On 4 Jun M&M was trading at 3016.10. The strike last trading price was 73.25, which was 0.25 higher than the previous day. The implied volatity was 28.54, the open interest changed by 3 which increased total open position to 352
On 3 Jun M&M was trading at 3011.10. The strike last trading price was 69.25, which was 2.25 higher than the previous day. The implied volatity was 29.09, the open interest changed by 12 which increased total open position to 348
On 2 Jun M&M was trading at 2998.30. The strike last trading price was 68.3, which was 9.3 higher than the previous day. The implied volatity was 28.7, the open interest changed by -47 which decreased total open position to 336
On 1 Jun M&M was trading at 2970.20. The strike last trading price was 57.3, which was -41.7 lower than the previous day. The implied volatity was 28.78, the open interest changed by 69 which increased total open position to 385
On 29 May M&M was trading at 3045.60. The strike last trading price was 100.15, which was -38.05 lower than the previous day. The implied volatity was 27.2, the open interest changed by 207 which increased total open position to 311
On 27 May M&M was trading at 3121.60. The strike last trading price was 138.3, which was 7.45 higher than the previous day. The implied volatity was 27.11, the open interest changed by 18 which increased total open position to 101
On 26 May M&M was trading at 3107.30. The strike last trading price was 132.65, which was -23.45 lower than the previous day. The implied volatity was 27.9, the open interest changed by 34 which increased total open position to 84
On 25 May M&M was trading at 3139.00. The strike last trading price was 156.1, which was 25.95 higher than the previous day. The implied volatity was 29.57, the open interest changed by -3 which decreased total open position to 50
On 22 May M&M was trading at 3081.30. The strike last trading price was 132.05, which was -9.95 lower than the previous day. The implied volatity was 29.85, the open interest changed by 36 which increased total open position to 53
On 21 May M&M was trading at 3099.00. The strike last trading price was 142, which was -16.1 lower than the previous day. The implied volatity was 29.92, the open interest changed by 15 which increased total open position to 17
On 20 May M&M was trading at 3122.20. The strike last trading price was 158.1, which was -16.9 lower than the previous day. The implied volatity was 30.48, the open interest changed by 2 which increased total open position to 2
On 19 May M&M was trading at 3092.30. 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
On 18 May M&M was trading at 3083.70. 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 15 May M&M was trading at 3123.10. The strike last trading price was 0, which was -174.75 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 -174.75 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 -174.75 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 -174.75 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 -174.75 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
On 28 Apr M&M was trading at 3088.10. 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 27 Apr M&M was trading at 3102.40. 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 24 Apr M&M was trading at 3038.40. 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 23 Apr M&M was trading at 3047.70. 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 13 Apr M&M was trading at 3220.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr M&M was trading at 3259.80. 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 9 Apr M&M was trading at 3166.80. 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 8 Apr M&M was trading at 3210.10. 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 Apr M&M was trading at 3006.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 6 Apr M&M was trading at 3021.60. 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 2 Apr M&M was trading at 3011.70. 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
| M&M 30-Jun-2026 (21d) 3080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.03
Theta: -1.33
Gamma: 0.00175
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 2966.00 | 144.9 | 49.85 (52.45%) | 27.82 | 108 | -30 | 321 |
| 5 Jun | 3040.50 | 94.45 | -13.55 (-12.55%) | 24.68 | 555 | 59 | 354 |
| 4 Jun | 3016.10 | 103.75 | -7.4 (-6.66%) | 24.66 | 629 | 55 | 295 |
| 3 Jun | 3011.10 | 113.25 | -4.25 (-3.62%) | 23.97 | 229 | 46 | 239 |
| 2 Jun | 2998.30 | 113.45 | -29.95 (-20.89%) | 23.49 | 129 | -25 | 194 |
| 1 Jun | 2970.20 | 142 | 46.25 (48.30%) | 25.62 | 429 | -69 | 218 |
| 29 May | 3045.60 | 90 | 21.3 (31.00%) | 25.04 | 1,121 | 116 | 295 |
| 27 May | 3121.60 | 65.7 | -13.4 (-16.94%) | 24.98 | 280 | -8 | 178 |
| 26 May | 3107.30 | 78.85 | 9.7 (14.03%) | 26.23 | 177 | 38 | 187 |
| 25 May | 3139.00 | 68 | -30 (-30.61%) | 26.29 | 143 | -19 | 150 |
| 22 May | 3081.30 | 95.8 | 0.55 (0.58%) | 26.59 | 170 | 136 | 169 |
| 21 May | 3099.00 | 95.25 | 1.25 (1.33%) | 27.5 | 4 | 0 | 32 |
| 20 May | 3122.20 | 94 | -12.2 (-11.49%) | 29.45 | 11 | 7 | 31 |
| 19 May | 3092.30 | 106.2 | -1.75 (-1.62%) | 29.34 | 1 | 0 | 25 |
| 18 May | 3083.70 | 107.95 | 35.45 (48.90%) | 28.24 | 5 | 1 | 25 |
| 15 May | 3123.10 | 72.5 | 0 (0.00%) | - | 0 | 0 | 24 |
| 14 May | 3173.90 | 72.5 | 0 (0.00%) | 0 | 0 | 0 | 24 |
| 13 May | 3111.80 | 72.5 | 0 (0.00%) | 0 | 0 | 0 | 24 |
| 12 May | 3176.00 | 72.5 | 18.5 (34.26%) | 0 | 3 | -1 | 24 |
| 11 May | 3245.90 | 54 | 0 (0.00%) | 0 | 0 | 0 | 25 |
| 8 May | 3330.40 | 54 | 0 (0.00%) | - | 0 | 0 | 25 |
| 7 May | 3370.70 | 54 | 0 (0.00%) | 29.32 | 0 | 0 | 25 |
| 6 May | 3300.80 | 54 | -30 (-35.71%) | 29.32 | 21 | 16 | 25 |
| 5 May | 3210.80 | 84 | -160.9 (-65.70%) | 31.18 | 20 | 9 | 9 |
| 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 |
| 28 Apr | 3088.10 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 3102.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 3038.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 3047.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3220.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 3259.80 | 0 | 0 (0.00%) | 3.58 | 0 | 0 | 0 |
| 9 Apr | 3166.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 3210.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 3006.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3080 expiring on 30JUN2026
Delta for 3080 PE is -0.68
Historical price for 3080 PE is as follows
On 8 Jun M&M was trading at 2966.00. The strike last trading price was 144.9, which was 49.85 higher than the previous day. The implied volatity was 27.82, the open interest changed by -30 which decreased total open position to 321
On 5 Jun M&M was trading at 3040.50. The strike last trading price was 94.45, which was -13.55 lower than the previous day. The implied volatity was 24.68, the open interest changed by 59 which increased total open position to 354
On 4 Jun M&M was trading at 3016.10. The strike last trading price was 103.75, which was -7.4 lower than the previous day. The implied volatity was 24.66, the open interest changed by 55 which increased total open position to 295
On 3 Jun M&M was trading at 3011.10. The strike last trading price was 113.25, which was -4.25 lower than the previous day. The implied volatity was 23.97, the open interest changed by 46 which increased total open position to 239
On 2 Jun M&M was trading at 2998.30. The strike last trading price was 113.45, which was -29.95 lower than the previous day. The implied volatity was 23.49, the open interest changed by -25 which decreased total open position to 194
On 1 Jun M&M was trading at 2970.20. The strike last trading price was 142, which was 46.25 higher than the previous day. The implied volatity was 25.62, the open interest changed by -69 which decreased total open position to 218
On 29 May M&M was trading at 3045.60. The strike last trading price was 90, which was 21.3 higher than the previous day. The implied volatity was 25.04, the open interest changed by 116 which increased total open position to 295
On 27 May M&M was trading at 3121.60. The strike last trading price was 65.7, which was -13.4 lower than the previous day. The implied volatity was 24.98, the open interest changed by -8 which decreased total open position to 178
On 26 May M&M was trading at 3107.30. The strike last trading price was 78.85, which was 9.7 higher than the previous day. The implied volatity was 26.23, the open interest changed by 38 which increased total open position to 187
On 25 May M&M was trading at 3139.00. The strike last trading price was 68, which was -30 lower than the previous day. The implied volatity was 26.29, the open interest changed by -19 which decreased total open position to 150
On 22 May M&M was trading at 3081.30. The strike last trading price was 95.8, which was 0.55 higher than the previous day. The implied volatity was 26.59, the open interest changed by 136 which increased total open position to 169
On 21 May M&M was trading at 3099.00. The strike last trading price was 95.25, which was 1.25 higher than the previous day. The implied volatity was 27.5, the open interest changed by 0 which decreased total open position to 32
On 20 May M&M was trading at 3122.20. The strike last trading price was 94, which was -12.2 lower than the previous day. The implied volatity was 29.45, the open interest changed by 7 which increased total open position to 31
On 19 May M&M was trading at 3092.30. The strike last trading price was 106.2, which was -1.75 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 25
On 18 May M&M was trading at 3083.70. The strike last trading price was 107.95, which was 35.45 higher than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 25
On 15 May M&M was trading at 3123.10. The strike last trading price was 72.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 14 May M&M was trading at 3173.90. The strike last trading price was 72.5, 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 24
On 13 May M&M was trading at 3111.80. The strike last trading price was 72.5, 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 24
On 12 May M&M was trading at 3176.00. The strike last trading price was 72.5, which was 18.5 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 24
On 11 May M&M was trading at 3245.90. The strike last trading price was 54, 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 25
On 8 May M&M was trading at 3330.40. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 7 May M&M was trading at 3370.70. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 29.32, the open interest changed by 0 which decreased total open position to 25
On 6 May M&M was trading at 3300.80. The strike last trading price was 54, which was -30 lower than the previous day. The implied volatity was 29.32, the open interest changed by 16 which increased total open position to 25
On 5 May M&M was trading at 3210.80. The strike last trading price was 84, which was -160.9 lower than the previous day. The implied volatity was 31.18, the open interest changed by 9 which increased total open position to 9
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
On 28 Apr M&M was trading at 3088.10. 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 27 Apr M&M was trading at 3102.40. 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 24 Apr M&M was trading at 3038.40. 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 23 Apr M&M was trading at 3047.70. 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 13 Apr M&M was trading at 3220.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 9 Apr M&M was trading at 3166.80. 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 8 Apr M&M was trading at 3210.10. 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 Apr M&M was trading at 3006.60. 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 Apr M&M was trading at 3021.60. 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 2 Apr M&M was trading at 3011.70. 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
