Historical option data for M&M
29 May 2026 04:10 PM IST
| M&M 30-Jun-2026 (31d) 3140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.04
Theta: -1.66
Gamma: 0.0016
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 3045.60 | 72 | -29.3 (-28.92%) | 26.83 | 2,522 | 244 | 987 | |||||||||
| 27 May | 3121.60 | 103.65 | 6.1 (6.25%) | 26.54 | 1,196 | 80 | 739 | |||||||||
| 26 May | 3107.30 | 98.8 | -24 (-19.54%) | 27.11 | 1,747 | 402 | 660 | |||||||||
| 25 May | 3139.00 | 126.65 | 25.6 (25.33%) | 29.29 | 757 | 82 | 259 | |||||||||
| 22 May | 3081.30 | 101.35 | -8.9 (-8.07%) | 29.21 | 399 | 132 | 177 | |||||||||
| 21 May | 3099.00 | 110.5 | -12.4 (-10.09%) | 29.51 | 80 | 26 | 45 | |||||||||
| 20 May | 3122.20 | 124.45 | 9.45 (8.22%) | 29.83 | 23 | 16 | 19 | |||||||||
| 19 May | 3092.30 | 115 | -58 (-33.53%) | 31.13 | 9 | 3 | 3 | |||||||||
| 18 May | 3083.70 | 0 | -173 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 3123.10 | 0 | -173 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3173.90 | 0 | -173 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3111.80 | 0 | -173 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3176.00 | 0 | -173 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3245.90 | 0 | -173 (-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 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3140 expiring on 30JUN2026
Delta for 3140 CE is 0.42
Historical price for 3140 CE is as follows
On 29 May M&M was trading at 3045.60. The strike last trading price was 72, which was -29.3 lower than the previous day. The implied volatity was 26.83, the open interest changed by 244 which increased total open position to 987
On 27 May M&M was trading at 3121.60. The strike last trading price was 103.65, which was 6.1 higher than the previous day. The implied volatity was 26.54, the open interest changed by 80 which increased total open position to 739
On 26 May M&M was trading at 3107.30. The strike last trading price was 98.8, which was -24 lower than the previous day. The implied volatity was 27.11, the open interest changed by 402 which increased total open position to 660
On 25 May M&M was trading at 3139.00. The strike last trading price was 126.65, which was 25.6 higher than the previous day. The implied volatity was 29.29, the open interest changed by 82 which increased total open position to 259
On 22 May M&M was trading at 3081.30. The strike last trading price was 101.35, which was -8.9 lower than the previous day. The implied volatity was 29.21, the open interest changed by 132 which increased total open position to 177
On 21 May M&M was trading at 3099.00. The strike last trading price was 110.5, which was -12.4 lower than the previous day. The implied volatity was 29.51, the open interest changed by 26 which increased total open position to 45
On 20 May M&M was trading at 3122.20. The strike last trading price was 124.45, which was 9.45 higher than the previous day. The implied volatity was 29.83, the open interest changed by 16 which increased total open position to 19
On 19 May M&M was trading at 3092.30. The strike last trading price was 115, which was -58 lower than the previous day. The implied volatity was 31.13, the open interest changed by 3 which increased total open position to 3
On 18 May M&M was trading at 3083.70. The strike last trading price was 0, which was -173 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 -173 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 -173 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 -173 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 -173 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 -173 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
| M&M 30-Jun-2026 (31d) 3140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.03
Theta: -1.01
Gamma: 0.00176
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 3045.60 | 125.6 | 33.05 (35.71%) | 24.03 | 1,409 | 186 | 869 |
| 27 May | 3121.60 | 89.8 | -17.55 (-16.35%) | 24.03 | 414 | 31 | 684 |
| 26 May | 3107.30 | 106.55 | 10.65 (11.11%) | 25.92 | 1,102 | 376 | 653 |
| 25 May | 3139.00 | 92.65 | -35.85 (-27.90%) | 26.15 | 538 | 82 | 277 |
| 22 May | 3081.30 | 127.7 | 4.75 (3.86%) | 26.49 | 365 | 168 | 194 |
| 21 May | 3099.00 | 122.95 | 0.45 (0.37%) | 27.11 | 36 | 11 | 30 |
| 20 May | 3122.20 | 122.5 | -71.1 (-36.73%) | 29.19 | 30 | 19 | 19 |
| 19 May | 3092.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 3083.70 | 0 | -193.6 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 3123.10 | 0 | -193.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3173.90 | 0 | -193.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3111.80 | 0 | -193.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3176.00 | 0 | -193.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3245.90 | 0 | -193.6 (-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 |
For Mahindra & Mahindra Ltd - strike price 3140 expiring on 30JUN2026
Delta for 3140 PE is -0.61
Historical price for 3140 PE is as follows
On 29 May M&M was trading at 3045.60. The strike last trading price was 125.6, which was 33.05 higher than the previous day. The implied volatity was 24.03, the open interest changed by 186 which increased total open position to 869
On 27 May M&M was trading at 3121.60. The strike last trading price was 89.8, which was -17.55 lower than the previous day. The implied volatity was 24.03, the open interest changed by 31 which increased total open position to 684
On 26 May M&M was trading at 3107.30. The strike last trading price was 106.55, which was 10.65 higher than the previous day. The implied volatity was 25.92, the open interest changed by 376 which increased total open position to 653
On 25 May M&M was trading at 3139.00. The strike last trading price was 92.65, which was -35.85 lower than the previous day. The implied volatity was 26.15, the open interest changed by 82 which increased total open position to 277
On 22 May M&M was trading at 3081.30. The strike last trading price was 127.7, which was 4.75 higher than the previous day. The implied volatity was 26.49, the open interest changed by 168 which increased total open position to 194
On 21 May M&M was trading at 3099.00. The strike last trading price was 122.95, which was 0.45 higher than the previous day. The implied volatity was 27.11, the open interest changed by 11 which increased total open position to 30
On 20 May M&M was trading at 3122.20. The strike last trading price was 122.5, which was -71.1 lower than the previous day. The implied volatity was 29.19, the open interest changed by 19 which increased total open position to 19
On 19 May M&M was trading at 3092.30. 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 18 May M&M was trading at 3083.70. The strike last trading price was 0, which was -193.6 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 -193.6 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 -193.6 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 -193.6 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 -193.6 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 -193.6 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
