Historical option data for M&M
29 Jun 2026 10:50 AM IST
| M&M 28-Jul-2026 (27d) 3140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.04
Theta: -1.65
Gamma: 0.00184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 3131.00 | 88.9 | -26.5 (-22.96%) | 24.36 | 403 | 86 | 438 | |||||||||
| 25 Jun | 3182.20 | 118.05 | 48.4 (69.49%) | 22.1 | 1,676 | 298 | 353 | |||||||||
| 24 Jun | 3064.50 | 70.75 | 5.3 (8.10%) | 25.71 | 76 | 8 | 53 | |||||||||
| 23 Jun | 3037.30 | 65.65 | -6.75 (-9.32%) | 26.94 | 51 | 33 | 42 | |||||||||
| 22 Jun | 3063.40 | 71.15 | -9.35 (-11.61%) | 25.59 | 11 | 2 | 9 | |||||||||
| 19 Jun | 3074.80 | 80.5 | -9.85 (-10.90%) | 25.39 | 5 | 3 | 6 | |||||||||
| 18 Jun | 3136.50 | 90.35 | 0 (0.00%) | 20.16 | 3 | 0 | 3 | |||||||||
| 17 Jun | 3132.90 | 90.35 | -92.45 (-50.57%) | 20.16 | 3 | 3 | 3 | |||||||||
| 16 Jun | 3137.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 3134.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 3042.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 3000.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3140 expiring on 28JUL2026
Delta for 3140 CE is 0.52
Historical price for 3140 CE is as follows
On 29 Jun M&M was trading at 3131.00. The strike last trading price was 88.9, which was -26.5 lower than the previous day. The implied volatity was 24.36, the open interest changed by 86 which increased total open position to 438
On 25 Jun M&M was trading at 3182.20. The strike last trading price was 118.05, which was 48.4 higher than the previous day. The implied volatity was 22.1, the open interest changed by 298 which increased total open position to 353
On 24 Jun M&M was trading at 3064.50. The strike last trading price was 70.75, which was 5.3 higher than the previous day. The implied volatity was 25.71, the open interest changed by 8 which increased total open position to 53
On 23 Jun M&M was trading at 3037.30. The strike last trading price was 65.65, which was -6.75 lower than the previous day. The implied volatity was 26.94, the open interest changed by 33 which increased total open position to 42
On 22 Jun M&M was trading at 3063.40. The strike last trading price was 71.15, which was -9.35 lower than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 9
On 19 Jun M&M was trading at 3074.80. The strike last trading price was 80.5, which was -9.85 lower than the previous day. The implied volatity was 25.39, the open interest changed by 3 which increased total open position to 6
On 18 Jun M&M was trading at 3136.50. The strike last trading price was 90.35, which was 0 lower than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 3
On 17 Jun M&M was trading at 3132.90. The strike last trading price was 90.35, which was -92.45 lower than the previous day. The implied volatity was 20.16, the open interest changed by 3 which increased total open position to 3
On 16 Jun M&M was trading at 3137.90. 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 15 Jun M&M was trading at 3134.30. 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 12 Jun M&M was trading at 3042.90. 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 11 Jun M&M was trading at 3000.90. 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
| M&M 28-Jul-2026 (27d) 3140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.04
Theta: -1.57
Gamma: 0.00145
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 3131.00 | 106.9 | 21.9 (25.76%) | 30.8 | 336 | 44 | 458 |
| 25 Jun | 3182.20 | 84.1 | -53.9 (-39.06%) | 29.53 | 911 | 403 | 414 |
| 24 Jun | 3064.50 | 137.6 | -2.4 (-1.71%) | 31.03 | 1 | 0 | 10 |
| 23 Jun | 3037.30 | 140 | -5 (-3.45%) | 30.47 | 1 | 1 | 10 |
| 22 Jun | 3063.40 | 144.65 | 144.65 (37.76%) | 28.93 | 10 | 0 | 9 |
| 19 Jun | 3074.80 | 144.65 | 39.65 (37.76%) | 28.93 | 10 | -1 | 11 |
| 18 Jun | 3136.50 | 105 | -4 (-3.67%) | 28.18 | 3 | 1 | 10 |
| 17 Jun | 3132.90 | 109.4 | 0.4 (0.37%) | - | 10 | 0 | 9 |
| 16 Jun | 3137.90 | 109.4 | 0 (0.00%) | 29.39 | 10 | 0 | 9 |
| 15 Jun | 3134.30 | 109.4 | -138.6 (-55.89%) | 29.39 | 10 | 7 | 8 |
| 12 Jun | 3042.90 | 248 | 0 (0.00%) | 42.41 | 1 | 0 | 1 |
| 11 Jun | 3000.90 | 248 | 65 (35.52%) | 42.41 | 1 | 1 | 1 |
For Mahindra & Mahindra Ltd - strike price 3140 expiring on 28JUL2026
Delta for 3140 PE is -0.48
Historical price for 3140 PE is as follows
On 29 Jun M&M was trading at 3131.00. The strike last trading price was 106.9, which was 21.9 higher than the previous day. The implied volatity was 30.8, the open interest changed by 44 which increased total open position to 458
On 25 Jun M&M was trading at 3182.20. The strike last trading price was 84.1, which was -53.9 lower than the previous day. The implied volatity was 29.53, the open interest changed by 403 which increased total open position to 414
On 24 Jun M&M was trading at 3064.50. The strike last trading price was 137.6, which was -2.4 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 10
On 23 Jun M&M was trading at 3037.30. The strike last trading price was 140, which was -5 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 10
On 22 Jun M&M was trading at 3063.40. The strike last trading price was 144.65, which was 144.65 higher than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 9
On 19 Jun M&M was trading at 3074.80. The strike last trading price was 144.65, which was 39.65 higher than the previous day. The implied volatity was 28.93, the open interest changed by -1 which decreased total open position to 11
On 18 Jun M&M was trading at 3136.50. The strike last trading price was 105, which was -4 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 10
On 17 Jun M&M was trading at 3132.90. The strike last trading price was 109.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jun M&M was trading at 3137.90. The strike last trading price was 109.4, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 9
On 15 Jun M&M was trading at 3134.30. The strike last trading price was 109.4, which was -138.6 lower than the previous day. The implied volatity was 29.39, the open interest changed by 7 which increased total open position to 8
On 12 Jun M&M was trading at 3042.90. The strike last trading price was 248, which was 0 lower than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 1
On 11 Jun M&M was trading at 3000.90. The strike last trading price was 248, which was 65 higher than the previous day. The implied volatity was 42.41, the open interest changed by 1 which increased total open position to 1
