Historical option data for M&M
20 May 2026 04:10 PM IST
| M&M 26-May-2026 (5d) 3180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.01
Theta: -3.33
Gamma: 0.00314
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 3122.20 | 22.4 | 1.4 (6.67%) | 27.51 | 1,806 | -54 | 599 | |||||||||
| 19 May | 3092.30 | 20.1 | -4.9 (-19.60%) | 30.13 | 2,502 | 20 | 652 | |||||||||
| 18 May | 3083.70 | 25.35 | -17.65 (-41.05%) | 32.65 | 1,344 | 20 | 632 | |||||||||
| 15 May | 3123.10 | 41.9 | -25.1 (-37.46%) | 29.09 | 2,972 | 97 | 617 | |||||||||
| 14 May | 3173.90 | 67.55 | 13.55 (25.09%) | 29.07 | 1,671 | -33 | 520 | |||||||||
| 13 May | 3111.80 | 57.3 | -26.7 (-31.79%) | 0 | 1,398 | -76 | 553 | |||||||||
| 12 May | 3176.00 | 90 | -35 (-28.00%) | 0 | 672 | 35 | 629 | |||||||||
| 11 May | 3245.90 | 121.95 | -96.05 (-44.06%) | 0 | 142 | 20 | 594 | |||||||||
| 8 May | 3330.40 | 216.15 | -1.8 (-0.83%) | 28.32 | 0 | 0 | 574 | |||||||||
| 7 May | 3370.70 | 216.15 | 45.5 (26.66%) | 28.32 | 111 | -71 | 574 | |||||||||
| 6 May | 3300.80 | 166.15 | 41.45 (33.24%) | 28.59 | 1,137 | -330 | 647 | |||||||||
| 5 May | 3210.80 | 130.55 | 39.95 (44.09%) | 33.21 | 7,452 | 482 | 1,073 | |||||||||
| 4 May | 3106.50 | 91.2 | 3 (3.40%) | 38.55 | 2,234 | 154 | 592 | |||||||||
| 30 Apr | 3097.50 | 90 | -18.4 (-16.97%) | 35.78 | 537 | 11 | 449 | |||||||||
| 29 Apr | 3152.30 | 105 | 18.95 (22.02%) | 34.35 | 1,936 | 109 | 437 | |||||||||
| 28 Apr | 3088.10 | 87.15 | -12.55 (-12.59%) | 35.35 | 354 | -4 | 328 | |||||||||
| 27 Apr | 3102.40 | 97.7 | 18.5 (23.36%) | 35.52 | 438 | 308 | 333 | |||||||||
| 24 Apr | 3038.40 | 80.25 | -4.35 (-5.14%) | 36.01 | 30 | 9 | 26 | |||||||||
| 23 Apr | 3047.70 | 84.5 | -43.65 (-34.06%) | 36.07 | 14 | 4 | 17 | |||||||||
| 22 Apr | 3149.70 | 128 | 39.65 (44.88%) | 34.89 | 14 | 11 | 11 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3166.80 | 88.35 | 0 (0.00%) | 0.08 | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 88.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3006.60 | 88.35 | 0 (0.00%) | 2.91 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 88.35 | 0 (0.00%) | 2.66 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 88.35 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 88.35 | 0 (0.00%) | 2.47 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3180 expiring on 26MAY2026
Delta for 3180 CE is 0.31
Historical price for 3180 CE is as follows
On 20 May M&M was trading at 3122.20. The strike last trading price was 22.4, which was 1.4 higher than the previous day. The implied volatity was 27.51, the open interest changed by -54 which decreased total open position to 599
On 19 May M&M was trading at 3092.30. The strike last trading price was 20.1, which was -4.9 lower than the previous day. The implied volatity was 30.13, the open interest changed by 20 which increased total open position to 652
On 18 May M&M was trading at 3083.70. The strike last trading price was 25.35, which was -17.65 lower than the previous day. The implied volatity was 32.65, the open interest changed by 20 which increased total open position to 632
On 15 May M&M was trading at 3123.10. The strike last trading price was 41.9, which was -25.1 lower than the previous day. The implied volatity was 29.09, the open interest changed by 97 which increased total open position to 617
On 14 May M&M was trading at 3173.90. The strike last trading price was 67.55, which was 13.55 higher than the previous day. The implied volatity was 29.07, the open interest changed by -33 which decreased total open position to 520
On 13 May M&M was trading at 3111.80. The strike last trading price was 57.3, which was -26.7 lower than the previous day. The implied volatity was 0, the open interest changed by -76 which decreased total open position to 553
On 12 May M&M was trading at 3176.00. The strike last trading price was 90, which was -35 lower than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 629
On 11 May M&M was trading at 3245.90. The strike last trading price was 121.95, which was -96.05 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 594
On 8 May M&M was trading at 3330.40. The strike last trading price was 216.15, which was -1.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 574
On 7 May M&M was trading at 3370.70. The strike last trading price was 216.15, which was 45.5 higher than the previous day. The implied volatity was 28.32, the open interest changed by -71 which decreased total open position to 574
On 6 May M&M was trading at 3300.80. The strike last trading price was 166.15, which was 41.45 higher than the previous day. The implied volatity was 28.59, the open interest changed by -330 which decreased total open position to 647
On 5 May M&M was trading at 3210.80. The strike last trading price was 130.55, which was 39.95 higher than the previous day. The implied volatity was 33.21, the open interest changed by 482 which increased total open position to 1073
On 4 May M&M was trading at 3106.50. The strike last trading price was 91.2, which was 3 higher than the previous day. The implied volatity was 38.55, the open interest changed by 154 which increased total open position to 592
On 30 Apr M&M was trading at 3097.50. The strike last trading price was 90, which was -18.4 lower than the previous day. The implied volatity was 35.78, the open interest changed by 11 which increased total open position to 449
On 29 Apr M&M was trading at 3152.30. The strike last trading price was 105, which was 18.95 higher than the previous day. The implied volatity was 34.35, the open interest changed by 109 which increased total open position to 437
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 87.15, which was -12.55 lower than the previous day. The implied volatity was 35.35, the open interest changed by -4 which decreased total open position to 328
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 97.7, which was 18.5 higher than the previous day. The implied volatity was 35.52, the open interest changed by 308 which increased total open position to 333
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 80.25, which was -4.35 lower than the previous day. The implied volatity was 36.01, the open interest changed by 9 which increased total open position to 26
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 84.5, which was -43.65 lower than the previous day. The implied volatity was 36.07, the open interest changed by 4 which increased total open position to 17
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 128, which was 39.65 higher than the previous day. The implied volatity was 34.89, the open interest changed by 11 which increased total open position to 11
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 88.35, which was 0 lower than the previous day. The implied volatity was 0.08, 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 88.35, 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 88.35, which was 0 lower than the previous day. The implied volatity was 2.91, 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 88.35, which was 0 lower than the previous day. The implied volatity was 2.66, 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 88.35, which was 0 lower than the previous day. The implied volatity was 2.8, 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 88.35, 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
| M&M 26-May-2026 (5d) 3180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.02
Theta: -3.49
Gamma: 0.00286
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 3122.20 | 82.6 | -23.2 (-21.93%) | 31.46 | 199 | 22 | 194 |
| 19 May | 3092.30 | 110.25 | -5.05 (-4.38%) | 30.63 | 162 | 26 | 172 |
| 18 May | 3083.70 | 115.15 | 15.9 (16.02%) | 29.17 | 197 | -8 | 158 |
| 15 May | 3123.10 | 98.55 | 25.55 (35.00%) | 33.03 | 893 | -50 | 164 |
| 14 May | 3173.90 | 71 | -37.55 (-34.59%) | 30.47 | 777 | -38 | 214 |
| 13 May | 3111.80 | 101.7 | 27.65 (37.34%) | 0 | 1,131 | -59 | 252 |
| 12 May | 3176.00 | 70.15 | 19.7 (39.05%) | 30.75 | 1,029 | 52 | 311 |
| 11 May | 3245.90 | 50.3 | 22.65 (81.92%) | 0 | 1,078 | -76 | 263 |
| 8 May | 3330.40 | 27.95 | 6.2 (28.51%) | 28.32 | 231 | 7 | 339 |
| 7 May | 3370.70 | 21.6 | -16 (-42.55%) | 28.76 | 465 | -7 | 333 |
| 6 May | 3300.80 | 36.5 | -39.95 (-52.26%) | 28.23 | 1,636 | -147 | 343 |
| 5 May | 3210.80 | 70.8 | -77.35 (-52.21%) | 30.44 | 1,752 | 205 | 499 |
| 4 May | 3106.50 | 147.55 | -2.25 (-1.50%) | 36.92 | 479 | 134 | 293 |
| 30 Apr | 3097.50 | 150.15 | 20.5 (15.81%) | 34.1 | 200 | 13 | 172 |
| 29 Apr | 3152.30 | 132.4 | -32.8 (-19.85%) | 34.45 | 505 | 107 | 161 |
| 28 Apr | 3088.10 | 165.15 | 12.15 (7.94%) | 35.61 | 41 | 7 | 51 |
| 27 Apr | 3102.40 | 152.45 | 25.45 (20.04%) | 33.18 | 55 | 42 | 43 |
| 24 Apr | 3038.40 | 127 | 127 | - | 0 | 0 | 1 |
| 23 Apr | 3047.70 | 127 | 127 (-54.40%) | 31.1 | 0 | 0 | 1 |
| 22 Apr | 3149.70 | 127 | -151.5 (-54.40%) | 31.1 | 1 | 0 | 0 |
| 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 (0.00%) | 2.07 | 0 | 0 | 0 |
| 9 Apr | 3166.80 | 278.5 | 0 (0.00%) | 0.54 | 0 | 0 | 0 |
| 8 Apr | 3210.10 | 278.5 | 0 (0.00%) | 1.71 | 0 | 0 | 0 |
| 7 Apr | 3006.60 | 278.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 278.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 278.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 3031.50 | 278.5 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3180 expiring on 26MAY2026
Delta for 3180 PE is -0.65
Historical price for 3180 PE is as follows
On 20 May M&M was trading at 3122.20. The strike last trading price was 82.6, which was -23.2 lower than the previous day. The implied volatity was 31.46, the open interest changed by 22 which increased total open position to 194
On 19 May M&M was trading at 3092.30. The strike last trading price was 110.25, which was -5.05 lower than the previous day. The implied volatity was 30.63, the open interest changed by 26 which increased total open position to 172
On 18 May M&M was trading at 3083.70. The strike last trading price was 115.15, which was 15.9 higher than the previous day. The implied volatity was 29.17, the open interest changed by -8 which decreased total open position to 158
On 15 May M&M was trading at 3123.10. The strike last trading price was 98.55, which was 25.55 higher than the previous day. The implied volatity was 33.03, the open interest changed by -50 which decreased total open position to 164
On 14 May M&M was trading at 3173.90. The strike last trading price was 71, which was -37.55 lower than the previous day. The implied volatity was 30.47, the open interest changed by -38 which decreased total open position to 214
On 13 May M&M was trading at 3111.80. The strike last trading price was 101.7, which was 27.65 higher than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 252
On 12 May M&M was trading at 3176.00. The strike last trading price was 70.15, which was 19.7 higher than the previous day. The implied volatity was 30.75, the open interest changed by 52 which increased total open position to 311
On 11 May M&M was trading at 3245.90. The strike last trading price was 50.3, which was 22.65 higher than the previous day. The implied volatity was 0, the open interest changed by -76 which decreased total open position to 263
On 8 May M&M was trading at 3330.40. The strike last trading price was 27.95, which was 6.2 higher than the previous day. The implied volatity was 28.32, the open interest changed by 7 which increased total open position to 339
On 7 May M&M was trading at 3370.70. The strike last trading price was 21.6, which was -16 lower than the previous day. The implied volatity was 28.76, the open interest changed by -7 which decreased total open position to 333
On 6 May M&M was trading at 3300.80. The strike last trading price was 36.5, which was -39.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by -147 which decreased total open position to 343
On 5 May M&M was trading at 3210.80. The strike last trading price was 70.8, which was -77.35 lower than the previous day. The implied volatity was 30.44, the open interest changed by 205 which increased total open position to 499
On 4 May M&M was trading at 3106.50. The strike last trading price was 147.55, which was -2.25 lower than the previous day. The implied volatity was 36.92, the open interest changed by 134 which increased total open position to 293
On 30 Apr M&M was trading at 3097.50. The strike last trading price was 150.15, which was 20.5 higher than the previous day. The implied volatity was 34.1, the open interest changed by 13 which increased total open position to 172
On 29 Apr M&M was trading at 3152.30. The strike last trading price was 132.4, which was -32.8 lower than the previous day. The implied volatity was 34.45, the open interest changed by 107 which increased total open position to 161
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 165.15, which was 12.15 higher than the previous day. The implied volatity was 35.61, the open interest changed by 7 which increased total open position to 51
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 152.45, which was 25.45 higher than the previous day. The implied volatity was 33.18, the open interest changed by 42 which increased total open position to 43
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 127, which was 127 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 127, which was 127 higher than the previous day. The implied volatity was 31.1, 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 127, which was -151.5 lower than the previous day. The implied volatity was 31.1, the open interest changed by 0 which decreased total open position to 0
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 2.07, 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 278.5, which was 0 lower than the previous day. The implied volatity was 0.54, 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 278.5, which was 0 lower than the previous day. The implied volatity was 1.71, 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 278.5, 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 278.5, 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 278.5, 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 278.5, 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
