M&M

Mahindra & Mahindra Ltd

3635.9 -45.80 (-1.24%)

L: 3604.5 H: 3674.4

Back to Option Chain

Historical option data for M&M
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

M&M 30-DEC-2025 3100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0

8 Dec	3681.70	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	3 600
5 Dec	3717.10	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
4 Dec	3671.60	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
3 Dec	3649.40	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
2 Dec	3716.50	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
1 Dec	3741.60	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
28 Nov	3757.30	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
27 Nov	3681.20	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
26 Nov	3686.40	638 ₹ 1,27,600	13 2600.00	-	0 0	0 0	0 0
25 Nov	3669.30	638 ₹ 1,27,600	13 2600.00	-	0 0	1 200	0 0
24 Nov	3690.80	638 ₹ 1,27,600	13 2600.00	-	1 200	0 0	2 400
21 Nov	3749.60	625 ₹ 1,25,000	-41 -8200.00	-	0 0	0 0	0 0
20 Nov	3716.70	625 ₹ 1,25,000	-41 -8200.00	-	0 0	0 0	0 0
19 Nov	3722.50	625 ₹ 1,25,000	-41 -8200.00	-	0 0	1 200	0 0
18 Nov	3694.80	625 ₹ 1,25,000	-41 -8200.00	-	1 200	0 0	1 200
17 Nov	3734.90	666 ₹ 1,33,200	206.15 41230.00	-	0 0	0 0	0 0
7 Nov	3690.20	459.85 ₹ 91,970	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	459.85 ₹ 91,970	0 0.00	-	0 0	0 0	0 0
17 Oct	3647.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is -

Historical price for 3100 CE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 638, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 625, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 625, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 625, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 625, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 666, which was 206.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 459.85, 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 Nov M&M was trading at 3618.50. The strike last trading price was 459.85, 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 Oct M&M was trading at 3647.20. 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 Oct M&M was trading at 3497.20. 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 10 Oct M&M was trading at 3454.90. 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 3 Oct M&M was trading at 3462.00. 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 30DEC2025 3100 PE
Delta: -0.01 Vega: 0.14 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	0.45 ₹ 90	-0.3 -60.00	27.93	8 1,600	0 0	190 38,000
8 Dec	3681.70	0.75 ₹ 150	0 0.00	30.40	1 200	0 0	190 38,000
5 Dec	3717.10	0.75 ₹ 150	0 0.00	29.97	25 5,000	10 2,000	200 40,000
4 Dec	3671.60	0.75 ₹ 150	-0.35 -70.00	27.78	2 400	0 0	192 38,400
3 Dec	3649.40	1.1 ₹ 220	0.15 30.00	27.98	24 4,800	-12 -2,400	192 38,400
2 Dec	3716.50	0.95 ₹ 190	-0.3 -60.00	29.45	2 400	0 0	204 40,800
1 Dec	3741.60	1.25 ₹ 250	-0.1 -20.00	30.71	9 1,800	0 0	204 40,800
28 Nov	3757.30	1.35 ₹ 270	0.15 30.00	30.51	32 6,400	-27 -5,400	204 40,800
27 Nov	3681.20	1.2 ₹ 240	-0.65 -130.00	26.87	20 4,000	2 400	231 46,200
26 Nov	3686.40	1.8 ₹ 360	-1.85 -370.00	28.28	254 50,800	161 32,200	229 45,800
25 Nov	3669.30	3.65 ₹ 730	-0.8 -160.00	30.21	77 15,400	40 8,000	66 13,200
24 Nov	3690.80	4.45 ₹ 890	-0.75 -150.00	31.88	67 13,400	24 4,800	25 5,000
21 Nov	3749.60	5.2 ₹ 1,040	-80.7 -16140.00	-	0 0	0 0	0 0
20 Nov	3716.70	5.2 ₹ 1,040	-80.7 -16140.00	-	0 0	1 200	0 0
19 Nov	3722.50	5.2 ₹ 1,040	-80.7 -16140.00	32.04	1 200	0 0	0 0
18 Nov	3694.80	85.9 ₹ 17,180	0 0.00	13.18	0 0	0 0	0 0
17 Nov	3734.90	85.9 ₹ 17,180	0 0.00	13.63	0 0	0 0	0 0
7 Nov	3690.20	85.9 ₹ 17,180	0 0.00	12.06	0 0	0 0	0 0
6 Nov	3618.50	85.9 ₹ 17,180	0 0.00	10.40	0 0	0 0	0 0
17 Oct	3647.20	85.9 ₹ 17,180	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	85.9 ₹ 17,180	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	85.9 ₹ 17,180	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	6.90	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -0.01

Historical price for 3100 PE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 190

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 190

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 29.97, the open interest changed by 10 which increased total open position to 200

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 192

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by -12 which decreased total open position to 192

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 204

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 204

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 30.51, the open interest changed by -27 which decreased total open position to 204

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 26.87, the open interest changed by 2 which increased total open position to 231

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 1.8, which was -1.85 lower than the previous day. The implied volatity was 28.28, the open interest changed by 161 which increased total open position to 229

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 3.65, which was -0.8 lower than the previous day. The implied volatity was 30.21, the open interest changed by 40 which increased total open position to 66

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 4.45, which was -0.75 lower than the previous day. The implied volatity was 31.88, the open interest changed by 24 which increased total open position to 25

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 5.2, which was -80.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 5.2, which was -80.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 5.2, which was -80.7 lower than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 0

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 13.18, the open interest changed by 0 which decreased total open position to 0

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 13.63, the open interest changed by 0 which decreased total open position to 0

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 12.06, the open interest changed by 0 which decreased total open position to 0

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 10.40, the open interest changed by 0 which decreased total open position to 0

On 17 Oct M&M was trading at 3647.20. The strike last trading price was 85.9, 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 Oct M&M was trading at 3497.20. The strike last trading price was 85.9, 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 Oct M&M was trading at 3454.90. The strike last trading price was 85.9, 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 3 Oct M&M was trading at 3462.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.90, the open interest changed by 0 which decreased total open position to 0

Related Pages for M&M

M&M

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD