M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
09 Apr 2026 04:11 PM IST
| M&M 28-Apr-2026 (18d) 3150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 2.85
Theta: -2.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 3166.80 | 103.65 | -36.35 | 31.77 | 1,351 | 43 | 856 | |||||||||
| 8 Apr | 3210.10 | 143.4 | 86.6 | 33.24 | 2,192 | 112 | 814 | |||||||||
| 7 Apr | 3006.60 | 56.25 | -8.3 | 35.79 | 466 | 5 | 703 | |||||||||
| 6 Apr | 3021.60 | 63 | 0.2 | 36.57 | 732 | -15 | 697 | |||||||||
| 2 Apr | 3011.70 | 62.85 | -12.2 | 34.64 | 652 | -7 | 713 | |||||||||
| 1 Apr | 3031.50 | 75 | 5.15 | 36.17 | 916 | -13 | 721 | |||||||||
| 30 Mar | 2954.70 | 71.05 | -37.05 | 39.99 | 1,328 | 73 | 733 | |||||||||
| 27 Mar | 3041.30 | 106.45 | -41.8 | 39.09 | 950 | 473 | 659 | |||||||||
| 25 Mar | 3128.10 | 148.85 | 29.45 | 38.6 | 320 | 58 | 188 | |||||||||
| 24 Mar | 3031.30 | 121.2 | 18.8 | 41.43 | 97 | 40 | 127 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 2955.80 | 100.85 | -7.45 | 45.54 | 65 | 23 | 87 | |||||||||
| 20 Mar | 3066.10 | 108 | 7.4 | 31.64 | 79 | 29 | 65 | |||||||||
| 19 Mar | 3045.40 | 103 | -90 | 31.65 | 44 | 12 | 34 | |||||||||
| 18 Mar | 3214.60 | 193 | 55.25 | 32.88 | 20 | 3 | 22 | |||||||||
| 17 Mar | 3128.90 | 136.55 | 50.55 | 31.35 | 39 | 4 | 18 | |||||||||
| 16 Mar | 3036.10 | 86 | -24.95 | - | 5 | 5 | 0 | |||||||||
| 13 Mar | 2931.10 | 86 | -24.95 | 36.62 | 5 | 4 | 13 | |||||||||
| 12 Mar | 3031.20 | 110.95 | -56.05 | 33.65 | 4 | 2 | 9 | |||||||||
| 11 Mar | 3168.20 | 167 | -160.85 | 28.49 | 7 | 1 | 5 | |||||||||
| 10 Mar | 3293.70 | 327.85 | -60.2 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 3187.60 | 327.85 | -60.2 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | 327.85 | -60.2 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 3348.00 | 327.85 | -60.2 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 327.85 | -60.2 | - | 0 | 0 | 4 | |||||||||
| 2 Mar | 3334.30 | 327.85 | -60.2 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3397.40 | 327.85 | -60.2 | 22.63 | 2 | 0 | 4 | |||||||||
| 26 Feb | 3484.60 | 388.05 | 13.9 | 17.92 | 4 | 0 | 0 | |||||||||
| 25 Feb | 3491.30 | 374.15 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 28APR2026
Delta for 3150 CE is 0.56
Historical price for 3150 CE is as follows
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 103.65, which was -36.35 lower than the previous day. The implied volatity was 31.77, the open interest changed by 43 which increased total open position to 856
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 143.4, which was 86.6 higher than the previous day. The implied volatity was 33.24, the open interest changed by 112 which increased total open position to 814
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 56.25, which was -8.3 lower than the previous day. The implied volatity was 35.79, the open interest changed by 5 which increased total open position to 703
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 63, which was 0.2 higher than the previous day. The implied volatity was 36.57, the open interest changed by -15 which decreased total open position to 697
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 62.85, which was -12.2 lower than the previous day. The implied volatity was 34.64, the open interest changed by -7 which decreased total open position to 713
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 75, which was 5.15 higher than the previous day. The implied volatity was 36.17, the open interest changed by -13 which decreased total open position to 721
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 71.05, which was -37.05 lower than the previous day. The implied volatity was 39.99, the open interest changed by 73 which increased total open position to 733
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 106.45, which was -41.8 lower than the previous day. The implied volatity was 39.09, the open interest changed by 473 which increased total open position to 659
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 148.85, which was 29.45 higher than the previous day. The implied volatity was 38.6, the open interest changed by 58 which increased total open position to 188
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 121.2, which was 18.8 higher than the previous day. The implied volatity was 41.43, the open interest changed by 40 which increased total open position to 127
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 100.85, which was -7.45 lower than the previous day. The implied volatity was 45.54, the open interest changed by 23 which increased total open position to 87
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 108, which was 7.4 higher than the previous day. The implied volatity was 31.64, the open interest changed by 29 which increased total open position to 65
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 103, which was -90 lower than the previous day. The implied volatity was 31.65, the open interest changed by 12 which increased total open position to 34
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 193, which was 55.25 higher than the previous day. The implied volatity was 32.88, the open interest changed by 3 which increased total open position to 22
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 136.55, which was 50.55 higher than the previous day. The implied volatity was 31.35, the open interest changed by 4 which increased total open position to 18
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 86, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 86, which was -24.95 lower than the previous day. The implied volatity was 36.62, the open interest changed by 4 which increased total open position to 13
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 110.95, which was -56.05 lower than the previous day. The implied volatity was 33.65, the open interest changed by 2 which increased total open position to 9
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 167, which was -160.85 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 5
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 327.85, which was -60.2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 4
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 388.05, which was 13.9 higher than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 0
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 374.15, 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
| M&M 28-Apr-2026 (18d) 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 2.85
Theta: -2.25
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 3166.80 | 89.8 | 24.8 | 35.46 | 1,418 | -50 | 299 |
| 8 Apr | 3210.10 | 63.1 | -125.9 | 33.03 | 1,562 | 132 | 352 |
| 7 Apr | 3006.60 | 189 | 11.35 | 40.94 | 7 | 1 | 220 |
| 6 Apr | 3021.60 | 179.75 | -6.4 | 38.25 | 67 | -34 | 218 |
| 2 Apr | 3011.70 | 187.65 | -0.55 | 36.03 | 39 | -14 | 254 |
| 1 Apr | 3031.50 | 188.2 | -58.5 | 38.53 | 205 | 24 | 268 |
| 30 Mar | 2954.70 | 245.5 | 39.95 | 44.28 | 132 | 1 | 246 |
| 27 Mar | 3041.30 | 202.45 | 46.35 | 44 | 241 | 59 | 246 |
| 25 Mar | 3128.10 | 155.05 | -50.75 | 41.37 | 170 | 91 | 186 |
| 24 Mar | 3031.30 | 205.8 | -69.75 | 42.95 | 7 | 3 | 93 |
| 23 Mar | 2955.80 | 275.55 | 106.55 | 46.72 | 35 | 8 | 90 |
| 20 Mar | 3066.10 | 169 | -4.2 | 36.51 | 60 | 26 | 82 |
| 19 Mar | 3045.40 | 173.2 | 79.15 | 35.22 | 31 | 4 | 58 |
| 18 Mar | 3214.60 | 95 | -42.35 | 32.7 | 46 | 23 | 53 |
| 17 Mar | 3128.90 | 136.55 | -133.45 | 33.38 | 32 | 27 | 29 |
| 16 Mar | 3036.10 | 270 | 180 | - | 1 | 1 | 0 |
| 13 Mar | 2931.10 | 270 | 180 | 40.05 | 1 | 0 | 0 |
| 12 Mar | 3031.20 | 90 | 36 | - | 0 | 1 | 0 |
| 11 Mar | 3168.20 | 90 | 36 | 26.72 | 1 | 0 | 0 |
| 10 Mar | 3293.70 | 54 | -36 | - | 0 | 0 | 0 |
| 9 Mar | 3187.60 | 54 | -36 | - | 0 | 0 | 0 |
| 6 Mar | 3332.50 | 54 | -36 | - | 0 | 0 | 0 |
| 5 Mar | 3348.00 | 54 | -36 | 29.33 | 1 | 0 | 1 |
| 4 Mar | 3264.30 | 90 | 35.05 | 32.39 | 1 | 0 | 0 |
| 2 Mar | 3334.30 | 54.95 | 0 | 4.55 | 0 | 0 | 0 |
| 27 Feb | 3397.40 | 54.95 | 0 | 5.87 | 0 | 0 | 0 |
| 26 Feb | 3484.60 | 54.95 | 0 | 7.14 | 0 | 0 | 0 |
| 25 Feb | 3491.30 | 54.95 | 0 | 7.08 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3150 expiring on 28APR2026
Delta for 3150 PE is -0.45
Historical price for 3150 PE is as follows
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 89.8, which was 24.8 higher than the previous day. The implied volatity was 35.46, the open interest changed by -50 which decreased total open position to 299
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 63.1, which was -125.9 lower than the previous day. The implied volatity was 33.03, the open interest changed by 132 which increased total open position to 352
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 189, which was 11.35 higher than the previous day. The implied volatity was 40.94, the open interest changed by 1 which increased total open position to 220
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 179.75, which was -6.4 lower than the previous day. The implied volatity was 38.25, the open interest changed by -34 which decreased total open position to 218
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 187.65, which was -0.55 lower than the previous day. The implied volatity was 36.03, the open interest changed by -14 which decreased total open position to 254
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 188.2, which was -58.5 lower than the previous day. The implied volatity was 38.53, the open interest changed by 24 which increased total open position to 268
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 245.5, which was 39.95 higher than the previous day. The implied volatity was 44.28, the open interest changed by 1 which increased total open position to 246
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 202.45, which was 46.35 higher than the previous day. The implied volatity was 44, the open interest changed by 59 which increased total open position to 246
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 155.05, which was -50.75 lower than the previous day. The implied volatity was 41.37, the open interest changed by 91 which increased total open position to 186
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 205.8, which was -69.75 lower than the previous day. The implied volatity was 42.95, the open interest changed by 3 which increased total open position to 93
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 275.55, which was 106.55 higher than the previous day. The implied volatity was 46.72, the open interest changed by 8 which increased total open position to 90
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 169, which was -4.2 lower than the previous day. The implied volatity was 36.51, the open interest changed by 26 which increased total open position to 82
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 173.2, which was 79.15 higher than the previous day. The implied volatity was 35.22, the open interest changed by 4 which increased total open position to 58
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 95, which was -42.35 lower than the previous day. The implied volatity was 32.7, the open interest changed by 23 which increased total open position to 53
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 136.55, which was -133.45 lower than the previous day. The implied volatity was 33.38, the open interest changed by 27 which increased total open position to 29
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 270, which was 180 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 270, which was 180 higher than the previous day. The implied volatity was 40.05, the open interest changed by 0 which decreased total open position to 0
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 90, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 90, which was 36 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 0
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 54, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 54, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 54, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 54, which was -36 lower than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 1
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 90, which was 35.05 higher than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 0
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
