Related Pages for M&M
[--[65.84.65.76]--]

M&M

Mahindra & Mahindra Ltd
3256.5 +36.30 (1.13%)
L: 3225 H: 3301.9

Back to Option Chain

Historical option data for M&M

15 Apr 2026 04:10 PM IST
Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV
M&M 28-Apr-2026 (12d) 3180 CE
Delta: 0.67
Vega: 0.02
Theta: -2.91
Gamma: 0.00181
Date Close Ltp Change IV Volume OI Chg OI
15 Apr 3256.50 125.05 8.450000000000003 32.23 109 -13 138
13 Apr 3220.20 116.4 -24.049999999999983 37.13 473 -18 153
10 Apr 3259.80 146.05 51.45000000000002 30.85 497 -132 171
9 Apr 3166.80 88.4 -34.7 31.68 1,549 223 307
8 Apr 3210.10 126.15 83.4 33.34 850 16 92
7 Apr 3006.60 42.75 -11.5 33.87 27 2 77
6 Apr 3021.60 53.7 -0.85 36.51 147 66 75
2 Apr 3011.70 55.7 13.35 35.27 15 6 6
1 Apr 3031.50 42.35 0 4.19 0 0 0

For Mahindra & Mahindra Ltd - strike price 3180 expiring on 28APR2026

Delta for 3180 CE is 0.67

Historical price for 3180 CE is as follows

On 15 Apr M&M was trading at 3256.50. The strike last trading price was 125.05, which was 8.450000000000003 higher than the previous day. The implied volatity was 32.23, the open interest changed by -13 which decreased total open position to 138


On 13 Apr M&M was trading at 3220.20. The strike last trading price was 116.4, which was -24.049999999999983 lower than the previous day. The implied volatity was 37.13, the open interest changed by -18 which decreased total open position to 153


On 10 Apr M&M was trading at 3259.80. The strike last trading price was 146.05, which was 51.45000000000002 higher than the previous day. The implied volatity was 30.85, the open interest changed by -132 which decreased total open position to 171


On 9 Apr M&M was trading at 3166.80. The strike last trading price was 88.4, which was -34.7 lower than the previous day. The implied volatity was 31.68, the open interest changed by 223 which increased total open position to 307


On 8 Apr M&M was trading at 3210.10. The strike last trading price was 126.15, which was 83.4 higher than the previous day. The implied volatity was 33.34, the open interest changed by 16 which increased total open position to 92


On 7 Apr M&M was trading at 3006.60. The strike last trading price was 42.75, which was -11.5 lower than the previous day. The implied volatity was 33.87, the open interest changed by 2 which increased total open position to 77


On 6 Apr M&M was trading at 3021.60. The strike last trading price was 53.7, which was -0.85 lower than the previous day. The implied volatity was 36.51, the open interest changed by 66 which increased total open position to 75


On 2 Apr M&M was trading at 3011.70. The strike last trading price was 55.7, which was 13.35 higher than the previous day. The implied volatity was 35.27, the open interest changed by 6 which increased total open position to 6


On 1 Apr M&M was trading at 3031.50. The strike last trading price was 42.35, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0


M&M 28-Apr-2026 (12d) 3180 PE
Delta: -0.34
Vega: 0.02
Theta: -2.62
Gamma: 0.00173
Date Close Ltp Change IV Volume OI Chg OI
15 Apr 3256.50 49.85 -18.300000000000004 34.16 365 22 161
13 Apr 3220.20 72.5 16.85 34.47 601 -30 140
10 Apr 3259.80 53.85 -45.050000000000004 32.7 662 -65 170
9 Apr 3166.80 104.3 28.6 35.3 970 59 232
8 Apr 3210.10 73.95 -175.95 32.55 721 171 171
7 Apr 3006.60 249.9 0 - 0 0 0
6 Apr 3021.60 249.9 0 - 0 0 0
2 Apr 3011.70 249.9 0 - 0 0 0
1 Apr 3031.50 249.9 0 0 0 0 0

For Mahindra & Mahindra Ltd - strike price 3180 expiring on 28APR2026

Delta for 3180 PE is -0.34

Historical price for 3180 PE is as follows

On 15 Apr M&M was trading at 3256.50. The strike last trading price was 49.85, which was -18.300000000000004 lower than the previous day. The implied volatity was 34.16, the open interest changed by 22 which increased total open position to 161


On 13 Apr M&M was trading at 3220.20. The strike last trading price was 72.5, which was 16.85 higher than the previous day. The implied volatity was 34.47, the open interest changed by -30 which decreased total open position to 140


On 10 Apr M&M was trading at 3259.80. The strike last trading price was 53.85, which was -45.050000000000004 lower than the previous day. The implied volatity was 32.7, the open interest changed by -65 which decreased total open position to 170


On 9 Apr M&M was trading at 3166.80. The strike last trading price was 104.3, which was 28.6 higher than the previous day. The implied volatity was 35.3, the open interest changed by 59 which increased total open position to 232


On 8 Apr M&M was trading at 3210.10. The strike last trading price was 73.95, which was -175.95 lower than the previous day. The implied volatity was 32.55, the open interest changed by 171 which increased total open position to 171


On 7 Apr M&M was trading at 3006.60. The strike last trading price was 249.9, 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 249.9, 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 249.9, 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 249.9, 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