M&M

Mahindra & Mahindra Ltd

3635.9 -45.80 (-1.24%)

L: 3604.5 H: 3674.4

Back to Option Chain

Historical option data for M&M
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

M&M 30-DEC-2025 3150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0

8 Dec	3681.70	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
5 Dec	3717.10	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
4 Dec	3671.60	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
3 Dec	3649.40	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
2 Dec	3716.50	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
27 Nov	3681.20	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
26 Nov	3686.40	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
25 Nov	3669.30	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
24 Nov	3690.80	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
21 Nov	3749.60	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	502.65 ₹ 1,00,530	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is -

Historical price for 3150 CE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 502.65, 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 Dec M&M was trading at 3681.70. The strike last trading price was 502.65, 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 Dec M&M was trading at 3717.10. The strike last trading price was 502.65, 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 Dec M&M was trading at 3671.60. The strike last trading price was 502.65, 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 3 Dec M&M was trading at 3649.40. The strike last trading price was 502.65, 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 Dec M&M was trading at 3716.50. The strike last trading price was 502.65, 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 Dec M&M was trading at 3741.60. The strike last trading price was 502.65, 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 Nov M&M was trading at 3757.30. The strike last trading price was 502.65, 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 27 Nov M&M was trading at 3681.20. The strike last trading price was 502.65, 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 26 Nov M&M was trading at 3686.40. The strike last trading price was 502.65, 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 25 Nov M&M was trading at 3669.30. The strike last trading price was 502.65, 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 24 Nov M&M was trading at 3690.80. The strike last trading price was 502.65, 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 Nov M&M was trading at 3749.60. The strike last trading price was 502.65, 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 Nov M&M was trading at 3716.70. The strike last trading price was 502.65, 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 19 Nov M&M was trading at 3722.50. The strike last trading price was 502.65, 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 Nov M&M was trading at 3694.80. The strike last trading price was 502.65, 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 Nov M&M was trading at 3734.90. The strike last trading price was 502.65, 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 Nov M&M was trading at 3690.20. The strike last trading price was 502.65, 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 Nov M&M was trading at 3618.50. The strike last trading price was 502.65, 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 30DEC2025 3150 PE
Delta: -0.02 Vega: 0.48 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	2.5 ₹ 500	1.6 320.00	32.30	2 400	1 200	3 600
8 Dec	3681.70	0.9 ₹ 180	-0.5 -100.00	-	0 0	0 0	2 400
5 Dec	3717.10	0.9 ₹ 180	-0.5 -100.00	28.46	2 400	0 0	2 400
4 Dec	3671.60	1.4 ₹ 280	-5.7 -1140.00	-	0 0	-1 -200	0 0
3 Dec	3649.40	1.4 ₹ 280	-5.7 -1140.00	26.47	3 600	0 0	3 600
2 Dec	3716.50	7.1 ₹ 1,420	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	7.1 ₹ 1,420	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	7.1 ₹ 1,420	0 0.00	-	0 0	1 200	0 0
27 Nov	3681.20	7.1 ₹ 1,420	0 0.00	33.29	1 200	0 0	2 400
26 Nov	3686.40	7.1 ₹ 1,420	-33.4 -6680.00	-	0 0	0 0	0 0
25 Nov	3669.30	7.1 ₹ 1,420	-33.4 -6680.00	-	0 0	0 0	0 0
24 Nov	3690.80	7.1 ₹ 1,420	-33.4 -6680.00	-	0 0	0 0	0 0
21 Nov	3749.60	7.1 ₹ 1,420	-33.4 -6680.00	-	0 0	0 0	0 0
20 Nov	3716.70	7.1 ₹ 1,420	-33.4 -6680.00	-	0 0	2 400	0 0
19 Nov	3722.50	7.1 ₹ 1,420	-33.4 -6680.00	31.64	2 400	0 0	0 0
18 Nov	3694.80	40.5 ₹ 8,100	0 0.00	12.34	0 0	0 0	0 0
17 Nov	3734.90	40.5 ₹ 8,100	0 0.00	12.85	0 0	0 0	0 0
7 Nov	3690.20	40.5 ₹ 8,100	0 0.00	10.62	0 0	0 0	0 0
6 Nov	3618.50	40.5 ₹ 8,100	0 0.00	9.54	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -0.02

Historical price for 3150 PE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 2.5, which was 1.6 higher than the previous day. The implied volatity was 32.30, the open interest changed by 1 which increased total open position to 3

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 2

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 1.4, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 1.4, which was -5.7 lower than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 3

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 7.1, 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 Dec M&M was trading at 3741.60. The strike last trading price was 7.1, 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 Nov M&M was trading at 3757.30. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 33.29, the open interest changed by 0 which decreased total open position to 2

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 7.1, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 7.1, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 7.1, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 7.1, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 7.1, which was -33.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 7.1, which was -33.4 lower than the previous day. The implied volatity was 31.64, the open interest changed by 0 which decreased total open position to 0

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 40.5, which was 0 lower than the previous day. The implied volatity was 12.34, the open interest changed by 0 which decreased total open position to 0

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 40.5, which was 0 lower than the previous day. The implied volatity was 12.85, the open interest changed by 0 which decreased total open position to 0

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 40.5, which was 0 lower than the previous day. The implied volatity was 10.62, the open interest changed by 0 which decreased total open position to 0

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 40.5, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0

Related Pages for M&M

M&M

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD