M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
28 Apr 2026 04:10 PM IST
| M&M 26-May-2026 (27d) 3140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.03
Theta: -2.34
Gamma: 0.00129
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 3088.10 | 104.5 | -13.099999999999994 | 35.72 | 1,135 | 179 | 405 | |||||||||
| 27 Apr | 3102.40 | 116 | 21.900000000000006 | 35.87 | 367 | 213 | 227 | |||||||||
| 24 Apr | 3038.40 | 94.65 | -6.25 | 36.29 | 18 | 13 | 13 | |||||||||
| 23 Apr | 3047.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3149.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3247.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3221.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3200.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3222.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3256.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3220.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3259.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3166.80 | 100.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 100.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 3006.60 | 100.9 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 100.9 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 100.9 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 100.9 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3140 expiring on 26MAY2026
Delta for 3140 CE is 0.47
Historical price for 3140 CE is as follows
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 104.5, which was -13.099999999999994 lower than the previous day. The implied volatity was 35.72, the open interest changed by 179 which increased total open position to 405
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 116, which was 21.900000000000006 higher than the previous day. The implied volatity was 35.87, the open interest changed by 213 which increased total open position to 227
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 94.65, which was -6.25 lower than the previous day. The implied volatity was 36.29, the open interest changed by 13 which increased total open position to 13
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 22 Apr M&M was trading at 3149.70. 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 21 Apr M&M was trading at 3247.30. 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 20 Apr M&M was trading at 3221.60. 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 17 Apr M&M was trading at 3200.20. 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 Apr M&M was trading at 3222.30. 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 15 Apr M&M was trading at 3256.50. 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 13 Apr M&M was trading at 3220.20. 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 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 100.9, 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 8 Apr M&M was trading at 3210.10. The strike last trading price was 100.9, 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 7 Apr M&M was trading at 3006.60. The strike last trading price was 100.9, which was 0 lower than the previous day. The implied volatity was 2.02, 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 100.9, which was 0 lower than the previous day. The implied volatity was 1.78, 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 100.9, which was 0 lower than the previous day. The implied volatity was 1.95, 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 100.9, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
| M&M 26-May-2026 (27d) 3140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.03
Theta: -1.86
Gamma: 0.0013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 3088.10 | 143.45 | 11.25 | 35.53 | 599 | 5 | 244 |
| 27 Apr | 3102.40 | 131.45 | -35.650000000000006 | 34.29 | 280 | 197 | 239 |
| 24 Apr | 3038.40 | 167.1 | 2.0999999999999943 | 34.42 | 11 | 2 | 42 |
| 23 Apr | 3047.70 | 165 | 69 | 34.44 | 45 | 37 | 39 |
| 22 Apr | 3149.70 | 96 | -13.849999999999994 | - | 0 | 0 | 2 |
| 21 Apr | 3247.30 | 96 | -13.849999999999994 | - | 0 | 0 | 2 |
| 20 Apr | 3221.60 | 96 | -13.849999999999994 | - | 0 | 0 | 2 |
| 17 Apr | 3200.20 | 96 | -155.45 | 31.99 | 2 | 1 | 1 |
| 16 Apr | 3222.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 3256.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3220.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3259.80 | 0 | 0 | 2.98 | 0 | 0 | 0 |
| 9 Apr | 3166.80 | 251.45 | 0 | 1.44 | 0 | 0 | 0 |
| 8 Apr | 3210.10 | 251.45 | 0 | 2.83 | 0 | 0 | 0 |
| 7 Apr | 3006.60 | 251.45 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 251.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 251.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 3031.50 | 251.45 | 0 | 0 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3140 expiring on 26MAY2026
Delta for 3140 PE is -0.53
Historical price for 3140 PE is as follows
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 143.45, which was 11.25 higher than the previous day. The implied volatity was 35.53, the open interest changed by 5 which increased total open position to 244
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 131.45, which was -35.650000000000006 lower than the previous day. The implied volatity was 34.29, the open interest changed by 197 which increased total open position to 239
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 167.1, which was 2.0999999999999943 higher than the previous day. The implied volatity was 34.42, the open interest changed by 2 which increased total open position to 42
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 165, which was 69 higher than the previous day. The implied volatity was 34.44, the open interest changed by 37 which increased total open position to 39
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 96, which was -13.849999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 96, which was -13.849999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 96, which was -13.849999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 96, which was -155.45 lower than the previous day. The implied volatity was 31.99, the open interest changed by 1 which increased total open position to 1
On 16 Apr M&M was trading at 3222.30. 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 15 Apr M&M was trading at 3256.50. 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 13 Apr M&M was trading at 3220.20. 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 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 2.98, 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 251.45, which was 0 lower than the previous day. The implied volatity was 1.44, 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 251.45, which was 0 lower than the previous day. The implied volatity was 2.83, 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 251.45, 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 251.45, 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 251.45, 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 251.45, 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
