Historical option data for M&M
01 Jun 2026 04:10 PM IST
| M&M 30-Jun-2026 (28d) 3120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.03
Theta: -1.61
Gamma: 0.00144
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 2970.20 | 45.7 | -36.3 (-44.27%) | 28.92 | 1,644 | 233 | 1,026 | |||||||||
| 29 May | 3045.60 | 76.45 | -36.15 (-32.10%) | 25.83 | 3,204 | 175 | 805 | |||||||||
| 27 May | 3121.60 | 112.8 | 4.4 (4.06%) | 26.31 | 2,697 | 235 | 631 | |||||||||
| 26 May | 3107.30 | 109.5 | -24.25 (-18.13%) | 27.41 | 614 | 112 | 396 | |||||||||
| 25 May | 3139.00 | 135.85 | 26.1 (23.78%) | 28.97 | 302 | 28 | 283 | |||||||||
| 22 May | 3081.30 | 110.2 | -11.45 (-9.41%) | 29.21 | 403 | 164 | 256 | |||||||||
| 21 May | 3099.00 | 120.4 | -12.85 (-9.64%) | 29.55 | 93 | 53 | 93 | |||||||||
| 20 May | 3122.20 | 133.75 | -21.25 (-13.71%) | 29.68 | 73 | 22 | 39 | |||||||||
| 19 May | 3092.30 | 155 | 10 (6.90%) | 29.6 | 4 | 1 | 17 | |||||||||
| 18 May | 3083.70 | 145 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 15 May | 3123.10 | 145 | -2.8 (-1.89%) | 30.51 | 10 | 5 | 11 | |||||||||
| 14 May | 3173.90 | 147.8 | -0.2 (-0.14%) | 25.07 | 6 | 0 | 2 | |||||||||
| 13 May | 3111.80 | 148 | -11.15 (-7.01%) | 29.38 | 2 | 1 | 1 | |||||||||
| 12 May | 3176.00 | 0 | -159.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3245.90 | 0 | -159.15 (-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 | |||||||||
| 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%) | 0.93 | 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 3120 expiring on 30JUN2026
Delta for 3120 CE is 0.31
Historical price for 3120 CE is as follows
On 1 Jun M&M was trading at 2970.20. The strike last trading price was 45.7, which was -36.3 lower than the previous day. The implied volatity was 28.92, the open interest changed by 233 which increased total open position to 1026
On 29 May M&M was trading at 3045.60. The strike last trading price was 76.45, which was -36.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 175 which increased total open position to 805
On 27 May M&M was trading at 3121.60. The strike last trading price was 112.8, which was 4.4 higher than the previous day. The implied volatity was 26.31, the open interest changed by 235 which increased total open position to 631
On 26 May M&M was trading at 3107.30. The strike last trading price was 109.5, which was -24.25 lower than the previous day. The implied volatity was 27.41, the open interest changed by 112 which increased total open position to 396
On 25 May M&M was trading at 3139.00. The strike last trading price was 135.85, which was 26.1 higher than the previous day. The implied volatity was 28.97, the open interest changed by 28 which increased total open position to 283
On 22 May M&M was trading at 3081.30. The strike last trading price was 110.2, which was -11.45 lower than the previous day. The implied volatity was 29.21, the open interest changed by 164 which increased total open position to 256
On 21 May M&M was trading at 3099.00. The strike last trading price was 120.4, which was -12.85 lower than the previous day. The implied volatity was 29.55, the open interest changed by 53 which increased total open position to 93
On 20 May M&M was trading at 3122.20. The strike last trading price was 133.75, which was -21.25 lower than the previous day. The implied volatity was 29.68, the open interest changed by 22 which increased total open position to 39
On 19 May M&M was trading at 3092.30. The strike last trading price was 155, which was 10 higher than the previous day. The implied volatity was 29.6, the open interest changed by 1 which increased total open position to 17
On 18 May M&M was trading at 3083.70. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 15 May M&M was trading at 3123.10. The strike last trading price was 145, which was -2.8 lower than the previous day. The implied volatity was 30.51, the open interest changed by 5 which increased total open position to 11
On 14 May M&M was trading at 3173.90. The strike last trading price was 147.8, which was -0.2 lower than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 2
On 13 May M&M was trading at 3111.80. The strike last trading price was 148, which was -11.15 lower than the previous day. The implied volatity was 29.38, the open interest changed by 1 which increased total open position to 1
On 12 May M&M was trading at 3176.00. The strike last trading price was 0, which was -159.15 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 -159.15 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 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 0.93, 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 (28d) 3120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.03
Theta: -0.86
Gamma: 0.0016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 2970.20 | 169.25 | 52.65 (45.15%) | 24.66 | 163 | 5 | 528 |
| 29 May | 3045.60 | 114.45 | 30.95 (37.07%) | 23.88 | 1,486 | 154 | 526 |
| 27 May | 3121.60 | 81.7 | -15.55 (-15.99%) | 24.69 | 799 | 86 | 371 |
| 26 May | 3107.30 | 96.85 | 10.25 (11.84%) | 26.17 | 377 | 98 | 285 |
| 25 May | 3139.00 | 83.4 | -35.25 (-29.71%) | 26.17 | 177 | 21 | 187 |
| 22 May | 3081.30 | 117.15 | 0.45 (0.39%) | 26.36 | 333 | 150 | 166 |
| 21 May | 3099.00 | 116.7 | 2.15 (1.88%) | 27.66 | 27 | 12 | 19 |
| 20 May | 3122.20 | 109 | -18.65 (-14.61%) | 28.36 | 6 | 5 | 6 |
| 19 May | 3092.30 | 127.65 | -140.9 (-52.47%) | 28.71 | 2 | 1 | 1 |
| 18 May | 3083.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 3123.10 | 0 | -268.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3173.90 | 0 | -268.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3111.80 | 0 | -268.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3176.00 | 0 | -268.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3245.90 | 0 | -268.55 (-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 |
| 13 Apr | 3220.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 3259.80 | 0 | 0 (0.00%) | 2.88 | 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 3120 expiring on 30JUN2026
Delta for 3120 PE is -0.73
Historical price for 3120 PE is as follows
On 1 Jun M&M was trading at 2970.20. The strike last trading price was 169.25, which was 52.65 higher than the previous day. The implied volatity was 24.66, the open interest changed by 5 which increased total open position to 528
On 29 May M&M was trading at 3045.60. The strike last trading price was 114.45, which was 30.95 higher than the previous day. The implied volatity was 23.88, the open interest changed by 154 which increased total open position to 526
On 27 May M&M was trading at 3121.60. The strike last trading price was 81.7, which was -15.55 lower than the previous day. The implied volatity was 24.69, the open interest changed by 86 which increased total open position to 371
On 26 May M&M was trading at 3107.30. The strike last trading price was 96.85, which was 10.25 higher than the previous day. The implied volatity was 26.17, the open interest changed by 98 which increased total open position to 285
On 25 May M&M was trading at 3139.00. The strike last trading price was 83.4, which was -35.25 lower than the previous day. The implied volatity was 26.17, the open interest changed by 21 which increased total open position to 187
On 22 May M&M was trading at 3081.30. The strike last trading price was 117.15, which was 0.45 higher than the previous day. The implied volatity was 26.36, the open interest changed by 150 which increased total open position to 166
On 21 May M&M was trading at 3099.00. The strike last trading price was 116.7, which was 2.15 higher than the previous day. The implied volatity was 27.66, the open interest changed by 12 which increased total open position to 19
On 20 May M&M was trading at 3122.20. The strike last trading price was 109, which was -18.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by 5 which increased total open position to 6
On 19 May M&M was trading at 3092.30. The strike last trading price was 127.65, which was -140.9 lower than the previous day. The implied volatity was 28.71, the open interest changed by 1 which increased total open position to 1
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 -268.55 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 -268.55 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 -268.55 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 -268.55 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 -268.55 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 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 2.88, 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
