M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 04:10 PM IST
| M&M 28-Apr-2026 (4d) 3120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.01
Theta: -3.45
Gamma: 0.00304
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3038.40 | 12 | -6 | 29.35 | 1,820 | 125 | 296 | |||||||||
| 23 Apr | 3047.70 | 19.6 | -50.9 | 27.54 | 2,042 | 59 | 171 | |||||||||
| 22 Apr | 3149.70 | 68.1 | -63.599999999999994 | 30.3 | 37 | 1 | 109 | |||||||||
| 21 Apr | 3247.30 | 131.7 | -0.5500000000000114 | 36.32 | 0 | 0 | 108 | |||||||||
| 20 Apr | 3221.60 | 131.7 | 5.849999999999994 | 36.32 | 10 | -1 | 108 | |||||||||
| 17 Apr | 3200.20 | 125.85 | -25.55000000000001 | 33.93 | 22 | 2 | 108 | |||||||||
| 16 Apr | 3222.30 | 151.4 | -48.599999999999994 | 37.5 | 6 | 1 | 106 | |||||||||
| 15 Apr | 3256.50 | 200 | 41.150000000000006 | 32.52 | 3 | 0 | 106 | |||||||||
| 13 Apr | 3220.20 | 158.85 | -17.150000000000006 | 33.39 | 10 | 1 | 107 | |||||||||
| 10 Apr | 3259.80 | 176 | 47.650000000000006 | 33.95 | 9 | -3 | 106 | |||||||||
| 9 Apr | 3166.80 | 128.35 | -31.1 | 34.71 | 78 | -4 | 109 | |||||||||
| 8 Apr | 3210.10 | 160.8 | 94.2 | 32.66 | 197 | 46 | 113 | |||||||||
| 7 Apr | 3006.60 | 66.5 | -10.55 | 35.93 | 138 | 47 | 68 | |||||||||
| 6 Apr | 3021.60 | 75.2 | -15.35 | 37.23 | 42 | 20 | 21 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 3011.70 | 90.55 | 33 | 40.33 | 1 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 57.55 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3120 expiring on 28APR2026
Delta for 3120 CE is 0.22
Historical price for 3120 CE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 12, which was -6 lower than the previous day. The implied volatity was 29.35, the open interest changed by 125 which increased total open position to 296
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 19.6, which was -50.9 lower than the previous day. The implied volatity was 27.54, the open interest changed by 59 which increased total open position to 171
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 68.1, which was -63.599999999999994 lower than the previous day. The implied volatity was 30.3, the open interest changed by 1 which increased total open position to 109
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 131.7, which was -0.5500000000000114 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 108
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 131.7, which was 5.849999999999994 higher than the previous day. The implied volatity was 36.32, the open interest changed by -1 which decreased total open position to 108
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 125.85, which was -25.55000000000001 lower than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 108
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 151.4, which was -48.599999999999994 lower than the previous day. The implied volatity was 37.5, the open interest changed by 1 which increased total open position to 106
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 200, which was 41.150000000000006 higher than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 106
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 158.85, which was -17.150000000000006 lower than the previous day. The implied volatity was 33.39, the open interest changed by 1 which increased total open position to 107
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 176, which was 47.650000000000006 higher than the previous day. The implied volatity was 33.95, the open interest changed by -3 which decreased total open position to 106
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 128.35, which was -31.1 lower than the previous day. The implied volatity was 34.71, the open interest changed by -4 which decreased total open position to 109
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 160.8, which was 94.2 higher than the previous day. The implied volatity was 32.66, the open interest changed by 46 which increased total open position to 113
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 66.5, which was -10.55 lower than the previous day. The implied volatity was 35.93, the open interest changed by 47 which increased total open position to 68
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 75.2, which was -15.35 lower than the previous day. The implied volatity was 37.23, the open interest changed by 20 which increased total open position to 21
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 90.55, which was 33 higher than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 0
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 57.55, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
| M&M 28-Apr-2026 (4d) 3120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.01
Theta: -2.69
Gamma: 0.00309
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3038.40 | 88.5 | 0.3499999999999943 | 27.82 | 195 | 10 | 47 |
| 23 Apr | 3047.70 | 83.85 | 46.14999999999999 | 35.28 | 593 | -44 | 39 |
| 22 Apr | 3149.70 | 39.5 | 22.8 | 33.04 | 502 | -19 | 85 |
| 21 Apr | 3247.30 | 16.5 | -12.7 | 34.08 | 66 | 19 | 105 |
| 20 Apr | 3221.60 | 30.05 | -5.400000000000002 | 36.48 | 289 | -11 | 86 |
| 17 Apr | 3200.20 | 35.55 | -1.0500000000000043 | 31.74 | 221 | 8 | 93 |
| 16 Apr | 3222.30 | 36.55 | 3 | 34.06 | 79 | -9 | 85 |
| 15 Apr | 3256.50 | 34.35 | -14.25 | 35.38 | 53 | 11 | 94 |
| 13 Apr | 3220.20 | 51.55 | 11.149999999999999 | 35.64 | 91 | 7 | 86 |
| 10 Apr | 3259.80 | 37.3 | -35.10000000000001 | 33.66 | 124 | 13 | 79 |
| 9 Apr | 3166.80 | 73.15 | 17.7 | 34.35 | 277 | 31 | 66 |
| 8 Apr | 3210.10 | 52.1 | -153.35 | 32.98 | 59 | 34 | 34 |
| 7 Apr | 3006.60 | 205.45 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 205.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 205.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 3031.50 | 205.45 | 0 | 0 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3120 expiring on 28APR2026
Delta for 3120 PE is -0.79
Historical price for 3120 PE is as follows
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 88.5, which was 0.3499999999999943 higher than the previous day. The implied volatity was 27.82, the open interest changed by 10 which increased total open position to 47
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 83.85, which was 46.14999999999999 higher than the previous day. The implied volatity was 35.28, the open interest changed by -44 which decreased total open position to 39
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 39.5, which was 22.8 higher than the previous day. The implied volatity was 33.04, the open interest changed by -19 which decreased total open position to 85
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 16.5, which was -12.7 lower than the previous day. The implied volatity was 34.08, the open interest changed by 19 which increased total open position to 105
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 30.05, which was -5.400000000000002 lower than the previous day. The implied volatity was 36.48, the open interest changed by -11 which decreased total open position to 86
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 35.55, which was -1.0500000000000043 lower than the previous day. The implied volatity was 31.74, the open interest changed by 8 which increased total open position to 93
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 36.55, which was 3 higher than the previous day. The implied volatity was 34.06, the open interest changed by -9 which decreased total open position to 85
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 34.35, which was -14.25 lower than the previous day. The implied volatity was 35.38, the open interest changed by 11 which increased total open position to 94
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 51.55, which was 11.149999999999999 higher than the previous day. The implied volatity was 35.64, the open interest changed by 7 which increased total open position to 86
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 37.3, which was -35.10000000000001 lower than the previous day. The implied volatity was 33.66, the open interest changed by 13 which increased total open position to 79
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 73.15, which was 17.7 higher than the previous day. The implied volatity was 34.35, the open interest changed by 31 which increased total open position to 66
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 52.1, which was -153.35 lower than the previous day. The implied volatity was 32.98, the open interest changed by 34 which increased total open position to 34
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 205.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 205.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 205.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 205.45, 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 0
