M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
30 Mar 2026 04:11 PM IST
| M&M 28-Apr-2026 (28d) 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 3.22
Theta: -2.59
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 2954.70 | 91 | -39.45 | 41.19 | 3,059 | 347 | 2,372 | |||||||||
| 27 Mar | 3041.30 | 128 | -48.15 | 39.33 | 1,281 | 470 | 2,015 | |||||||||
| 25 Mar | 3128.10 | 174.9 | 33.3 | 38.83 | 1,732 | 319 | 1,546 | |||||||||
| 24 Mar | 3031.30 | 143 | 23.8 | 41.69 | 802 | 81 | 1,221 | |||||||||
| 23 Mar | 2955.80 | 117.7 | -14.2 | 45.53 | 1,247 | 689 | 1,141 | |||||||||
| 20 Mar | 3066.10 | 132.3 | 9.1 | 32.05 | 626 | 97 | 451 | |||||||||
| 19 Mar | 3045.40 | 125.7 | -89.2 | 31.87 | 346 | 57 | 351 | |||||||||
| 18 Mar | 3214.60 | 215 | 49.5 | 30.65 | 378 | 54 | 273 | |||||||||
| 17 Mar | 3128.90 | 165.9 | 40.05 | 32.25 | 274 | -25 | 219 | |||||||||
| 16 Mar | 3036.10 | 125 | 30.75 | 33.98 | 221 | 9 | 242 | |||||||||
| 13 Mar | 2931.10 | 94 | -42.95 | 34.55 | 60 | 16 | 233 | |||||||||
| 12 Mar | 3031.20 | 136 | -279.75 | 34.69 | 256 | 214 | 214 | |||||||||
| 11 Mar | 3168.20 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3293.70 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3187.60 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3348.00 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 3264.30 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3334.30 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3397.40 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3484.60 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3491.30 | 415.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3433.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3447.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3412.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3431.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3530.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3489.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3509.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3431.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3384.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3100 expiring on 28APR2026
Delta for 3100 CE is 0.4
Historical price for 3100 CE is as follows
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 91, which was -39.45 lower than the previous day. The implied volatity was 41.19, the open interest changed by 347 which increased total open position to 2372
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 128, which was -48.15 lower than the previous day. The implied volatity was 39.33, the open interest changed by 470 which increased total open position to 2015
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 174.9, which was 33.3 higher than the previous day. The implied volatity was 38.83, the open interest changed by 319 which increased total open position to 1546
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 143, which was 23.8 higher than the previous day. The implied volatity was 41.69, the open interest changed by 81 which increased total open position to 1221
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 117.7, which was -14.2 lower than the previous day. The implied volatity was 45.53, the open interest changed by 689 which increased total open position to 1141
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 132.3, which was 9.1 higher than the previous day. The implied volatity was 32.05, the open interest changed by 97 which increased total open position to 451
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 125.7, which was -89.2 lower than the previous day. The implied volatity was 31.87, the open interest changed by 57 which increased total open position to 351
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 215, which was 49.5 higher than the previous day. The implied volatity was 30.65, the open interest changed by 54 which increased total open position to 273
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 165.9, which was 40.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by -25 which decreased total open position to 219
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 125, which was 30.75 higher than the previous day. The implied volatity was 33.98, the open interest changed by 9 which increased total open position to 242
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 94, which was -42.95 lower than the previous day. The implied volatity was 34.55, the open interest changed by 16 which increased total open position to 233
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 136, which was -279.75 lower than the previous day. The implied volatity was 34.69, the open interest changed by 214 which increased total open position to 214
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 415.75, 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 415.75, 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 415.75, 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 415.75, 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 415.75, 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 415.75, 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 415.75, 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 Feb M&M was trading at 3397.40. The strike last trading price was 415.75, 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 26 Feb M&M was trading at 3484.60. The strike last trading price was 415.75, 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 25 Feb M&M was trading at 3491.30. The strike last trading price was 415.75, 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 Feb M&M was trading at 3433.20. 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 23 Feb M&M was trading at 3447.10. 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 20 Feb M&M was trading at 3412.80. 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 19 Feb M&M was trading at 3431.80. 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 18 Feb M&M was trading at 3530.50. 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 17 Feb M&M was trading at 3489.20. 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 16 Feb M&M was trading at 3509.70. 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 30 Jan M&M was trading at 3431.80. 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 29 Jan M&M was trading at 3384.40. 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
| M&M 28-Apr-2026 (28d) 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 3.24
Theta: -1.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 2954.70 | 210.25 | 31.9 | 43.56 | 534 | 56 | 1,230 |
| 27 Mar | 3041.30 | 177.65 | 44.6 | 45.09 | 1,171 | 246 | 1,175 |
| 25 Mar | 3128.10 | 133.25 | -51.2 | 42.1 | 937 | 499 | 925 |
| 24 Mar | 3031.30 | 182.35 | -47.45 | 44.34 | 129 | 77 | 420 |
| 23 Mar | 2955.80 | 229.8 | 85.7 | 43.04 | 181 | -8 | 343 |
| 20 Mar | 3066.10 | 141 | -7.55 | 36.21 | 129 | 52 | 352 |
| 19 Mar | 3045.40 | 143 | 66.1 | 34.57 | 228 | 25 | 300 |
| 18 Mar | 3214.60 | 77.35 | -35.65 | 33.03 | 156 | 48 | 276 |
| 17 Mar | 3128.90 | 112 | -56 | 33.24 | 114 | 48 | 229 |
| 16 Mar | 3036.10 | 168 | -56 | 35.99 | 26 | -3 | 179 |
| 13 Mar | 2931.10 | 224 | 55.45 | 36.74 | 26 | -6 | 182 |
| 12 Mar | 3031.20 | 170.95 | 74.95 | 35.55 | 113 | 26 | 188 |
| 11 Mar | 3168.20 | 96 | 39.4 | 32.77 | 77 | 43 | 171 |
| 10 Mar | 3293.70 | 53.8 | -42.15 | 30.61 | 48 | 7 | 127 |
| 9 Mar | 3187.60 | 97.75 | 47.75 | 33.18 | 106 | -1 | 120 |
| 6 Mar | 3332.50 | 50 | -10.95 | 30.85 | 25 | 2 | 120 |
| 5 Mar | 3348.00 | 60.95 | -2.25 | 34.49 | 91 | 72 | 118 |
| 4 Mar | 3264.30 | 63 | 14.5 | 29.91 | 63 | 33 | 46 |
| 2 Mar | 3334.30 | 48.5 | 21.3 | 29.11 | 5 | 1 | 13 |
| 27 Feb | 3397.40 | 27 | 6.05 | 26.26 | 6 | 3 | 10 |
| 26 Feb | 3484.60 | 20.95 | -2 | - | 0 | 0 | 7 |
| 25 Feb | 3491.30 | 20.95 | -2 | 27.11 | 4 | 0 | 7 |
| 24 Feb | 3433.20 | 22.95 | -4.05 | - | 0 | 0 | 7 |
| 23 Feb | 3447.10 | 22.95 | -4.05 | 25.69 | 3 | 0 | 7 |
| 20 Feb | 3412.80 | 27 | -47.8 | - | 0 | 0 | 7 |
| 19 Feb | 3431.80 | 27 | -47.8 | - | 0 | 0 | 7 |
| 18 Feb | 3530.50 | 27 | -47.8 | - | 0 | 0 | 0 |
| 17 Feb | 3489.20 | 27 | -47.8 | - | 0 | 0 | 7 |
| 16 Feb | 3509.70 | 27 | -47.8 | 28.75 | 7 | 5 | 5 |
| 30 Jan | 3431.80 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 3384.40 | 0 | 0 | 5.53 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3100 expiring on 28APR2026
Delta for 3100 PE is -0.59
Historical price for 3100 PE is as follows
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 210.25, which was 31.9 higher than the previous day. The implied volatity was 43.56, the open interest changed by 56 which increased total open position to 1230
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 177.65, which was 44.6 higher than the previous day. The implied volatity was 45.09, the open interest changed by 246 which increased total open position to 1175
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 133.25, which was -51.2 lower than the previous day. The implied volatity was 42.1, the open interest changed by 499 which increased total open position to 925
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 182.35, which was -47.45 lower than the previous day. The implied volatity was 44.34, the open interest changed by 77 which increased total open position to 420
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 229.8, which was 85.7 higher than the previous day. The implied volatity was 43.04, the open interest changed by -8 which decreased total open position to 343
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 141, which was -7.55 lower than the previous day. The implied volatity was 36.21, the open interest changed by 52 which increased total open position to 352
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 143, which was 66.1 higher than the previous day. The implied volatity was 34.57, the open interest changed by 25 which increased total open position to 300
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 77.35, which was -35.65 lower than the previous day. The implied volatity was 33.03, the open interest changed by 48 which increased total open position to 276
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 112, which was -56 lower than the previous day. The implied volatity was 33.24, the open interest changed by 48 which increased total open position to 229
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 168, which was -56 lower than the previous day. The implied volatity was 35.99, the open interest changed by -3 which decreased total open position to 179
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 224, which was 55.45 higher than the previous day. The implied volatity was 36.74, the open interest changed by -6 which decreased total open position to 182
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 170.95, which was 74.95 higher than the previous day. The implied volatity was 35.55, the open interest changed by 26 which increased total open position to 188
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 96, which was 39.4 higher than the previous day. The implied volatity was 32.77, the open interest changed by 43 which increased total open position to 171
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 53.8, which was -42.15 lower than the previous day. The implied volatity was 30.61, the open interest changed by 7 which increased total open position to 127
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 97.75, which was 47.75 higher than the previous day. The implied volatity was 33.18, the open interest changed by -1 which decreased total open position to 120
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 50, which was -10.95 lower than the previous day. The implied volatity was 30.85, the open interest changed by 2 which increased total open position to 120
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 60.95, which was -2.25 lower than the previous day. The implied volatity was 34.49, the open interest changed by 72 which increased total open position to 118
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 63, which was 14.5 higher than the previous day. The implied volatity was 29.91, the open interest changed by 33 which increased total open position to 46
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 48.5, which was 21.3 higher than the previous day. The implied volatity was 29.11, the open interest changed by 1 which increased total open position to 13
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 27, which was 6.05 higher than the previous day. The implied volatity was 26.26, the open interest changed by 3 which increased total open position to 10
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 20.95, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 20.95, which was -2 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 7
On 24 Feb M&M was trading at 3433.20. The strike last trading price was 22.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Feb M&M was trading at 3447.10. The strike last trading price was 22.95, which was -4.05 lower than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 7
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 27, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 27, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 27, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 27, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Feb M&M was trading at 3509.70. The strike last trading price was 27, which was -47.8 lower than the previous day. The implied volatity was 28.75, the open interest changed by 5 which increased total open position to 5
On 30 Jan M&M was trading at 3431.80. 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 29 Jan M&M was trading at 3384.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
