M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
29 Apr 2026 04:10 PM IST
| M&M 26-May-2026 (26d) 3160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.03
Theta: -2.36
Gamma: 0.00134
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 3152.30 | 115 | 20.900000000000006 | 34.61 | 5,257 | 1,077 | 1,264 | |||||||||
| 28 Apr | 3088.10 | 95.55 | -12.049999999999997 | 35.53 | 448 | 63 | 184 | |||||||||
| 27 Apr | 3102.40 | 107.25 | 21.849999999999994 | 35.88 | 205 | 75 | 121 | |||||||||
| 24 Apr | 3038.40 | 85.55 | -6.900000000000006 | 36.01 | 40 | 15 | 46 | |||||||||
| 23 Apr | 3047.70 | 93.2 | -45.64999999999999 | 35 | 49 | 16 | 28 | |||||||||
| 22 Apr | 3149.70 | 139 | 44.55 | 35.29 | 12 | 2 | 2 | |||||||||
| 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 | 94.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 94.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3006.60 | 94.45 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 94.45 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 94.45 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 94.45 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3160 expiring on 26MAY2026
Delta for 3160 CE is 0.51
Historical price for 3160 CE is as follows
On 29 Apr M&M was trading at 3152.30. The strike last trading price was 115, which was 20.900000000000006 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1077 which increased total open position to 1264
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 95.55, which was -12.049999999999997 lower than the previous day. The implied volatity was 35.53, the open interest changed by 63 which increased total open position to 184
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 107.25, which was 21.849999999999994 higher than the previous day. The implied volatity was 35.88, the open interest changed by 75 which increased total open position to 121
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 85.55, which was -6.900000000000006 lower than the previous day. The implied volatity was 36.01, the open interest changed by 15 which increased total open position to 46
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 93.2, which was -45.64999999999999 lower than the previous day. The implied volatity was 35, the open interest changed by 16 which increased total open position to 28
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 139, which was 44.55 higher than the previous day. The implied volatity was 35.29, the open interest changed by 2 which increased total open position to 2
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 94.45, 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 8 Apr M&M was trading at 3210.10. The strike last trading price was 94.45, 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 7 Apr M&M was trading at 3006.60. The strike last trading price was 94.45, which was 0 lower than the previous day. The implied volatity was 2.47, 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 94.45, which was 0 lower than the previous day. The implied volatity was 2.22, 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 94.45, which was 0 lower than the previous day. The implied volatity was 2.37, 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 94.45, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
| M&M 26-May-2026 (26d) 3160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.03
Theta: -1.92
Gamma: 0.00132
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 3152.30 | 124.3 | -30.200000000000003 | 35.13 | 1,029 | 78 | 143 |
| 28 Apr | 3088.10 | 154.45 | 11.75 | 35.34 | 529 | -33 | 61 |
| 27 Apr | 3102.40 | 143.6 | -11.599999999999994 | 34.61 | 112 | 92 | 93 |
| 24 Apr | 3038.40 | 155.2 | 155.2 | - | 0 | 0 | 1 |
| 23 Apr | 3047.70 | 155.2 | 155.2 | - | 0 | 0 | 1 |
| 22 Apr | 3149.70 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 21 Apr | 3247.30 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 20 Apr | 3221.60 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 17 Apr | 3200.20 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 16 Apr | 3222.30 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 15 Apr | 3256.50 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 13 Apr | 3220.20 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 10 Apr | 3259.80 | 155.2 | 26.349999999999994 | - | 0 | 0 | 1 |
| 9 Apr | 3166.80 | 155.2 | -109.6 | - | 0 | 1 | 0 |
| 8 Apr | 3210.10 | 155.2 | -109.6 | 44.24 | 1 | 0 | 0 |
| 7 Apr | 3006.60 | 264.8 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 264.8 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 264.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 3031.50 | 264.8 | 0 | 0 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3160 expiring on 26MAY2026
Delta for 3160 PE is -0.49
Historical price for 3160 PE is as follows
On 29 Apr M&M was trading at 3152.30. The strike last trading price was 124.3, which was -30.200000000000003 lower than the previous day. The implied volatity was 35.13, the open interest changed by 78 which increased total open position to 143
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 154.45, which was 11.75 higher than the previous day. The implied volatity was 35.34, the open interest changed by -33 which decreased total open position to 61
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 143.6, which was -11.599999999999994 lower than the previous day. The implied volatity was 34.61, the open interest changed by 92 which increased total open position to 93
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 155.2, which was 155.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 155.2, which was 155.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 155.2, which was 26.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 155.2, which was -109.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 155.2, which was -109.6 lower than the previous day. The implied volatity was 44.24, 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 264.8, 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 264.8, 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 264.8, 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 264.8, 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
