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 3200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
8 Dec	3681.70	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	2 400
5 Dec	3717.10	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
4 Dec	3671.60	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
3 Dec	3649.40	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
2 Dec	3716.50	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
1 Dec	3741.60	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
28 Nov	3757.30	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
27 Nov	3681.20	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
26 Nov	3686.40	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	0 0	0 0
25 Nov	3669.30	533 ₹ 1,06,600	-36.7 -7340.00	-	0 0	1 200	0 0
24 Nov	3690.80	533 ₹ 1,06,600	-36.7 -7340.00	35.10	1 200	0 0	1 200
21 Nov	3749.60	569.7 ₹ 1,13,940	177.55 35510.00	-	0 0	1 200	0 0
20 Nov	3716.70	569.7 ₹ 1,13,940	177.55 35510.00	38.96	1 200	0 0	0 0
19 Nov	3722.50	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0

17 Nov	3734.90	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
12 Nov	3754.30	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	392.15 ₹ 78,430	0 0.00	-	0 0	0 0	0 0
21 Oct	3621.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	3647.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is -

Historical price for 3200 CE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 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 533, which was -36.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 533, which was -36.7 lower than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 1

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 569.7, which was 177.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 569.7, which was 177.55 higher than the previous day. The implied volatity was 38.96, 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 392.15, 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 392.15, 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 392.15, 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 14 Nov M&M was trading at 3698.60. The strike last trading price was 392.15, 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 Nov M&M was trading at 3699.50. The strike last trading price was 392.15, 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 12 Nov M&M was trading at 3754.30. The strike last trading price was 392.15, 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 11 Nov M&M was trading at 3749.10. The strike last trading price was 392.15, 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 Nov M&M was trading at 3663.90. The strike last trading price was 392.15, 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 392.15, 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 392.15, 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 Oct M&M was trading at 3621.20. 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 17 Oct M&M was trading at 3647.20. 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 15 Oct M&M was trading at 3497.20. 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 Oct M&M was trading at 3454.90. 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 3 Oct M&M was trading at 3462.00. 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

M&M 30DEC2025 3200 PE
Delta: -0.02 Vega: 0.41 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	1.8 ₹ 360	0.15 30.00	28.21	266 53,200	14 2,800	742 1,48,400
8 Dec	3681.70	1.55 ₹ 310	0.55 110.00	28.27	274 54,800	-8 -1,600	730 1,46,000
5 Dec	3717.10	1 ₹ 200	-0.95 -190.00	26.36	126 25,200	-30 -6,000	739 1,47,800
4 Dec	3671.60	1.95 ₹ 390	0.2 40.00	26.65	14 2,800	-3 -600	769 1,53,800
3 Dec	3649.40	1.8 ₹ 360	0.2 40.00	25.08	33 6,600	2 400	772 1,54,400
2 Dec	3716.50	1.55 ₹ 310	-0.45 -90.00	26.94	20 4,000	-8 -1,600	771 1,54,200
1 Dec	3741.60	2 ₹ 400	-0.3 -60.00	28.11	119 23,800	-28 -5,600	780 1,56,000
28 Nov	3757.30	1.8 ₹ 360	-1.1 -220.00	27.36	61 12,200	2 400	808 1,61,600
27 Nov	3681.20	2.75 ₹ 550	-1.4 -280.00	25.70	513 1,02,600	324 64,800	800 1,60,000
26 Nov	3686.40	4.35 ₹ 870	-1.85 -370.00	27.77	503 1,00,600	242 48,400	476 95,200
25 Nov	3669.30	6.35 ₹ 1,270	-0.2 -40.00	28.40	203 40,600	38 7,600	235 47,000
24 Nov	3690.80	7 ₹ 1,400	1 200.00	29.71	116 23,200	49 9,800	194 38,800
21 Nov	3749.60	6 ₹ 1,200	-1.3 -260.00	-	49 9,800	11 2,200	144 28,800
20 Nov	3716.70	7.3 ₹ 1,460	-0.75 -150.00	29.57	15 3,000	2 400	133 26,600
19 Nov	3722.50	8 ₹ 1,600	-0.05 -10.00	30.05	185 37,000	88 17,600	131 26,200
18 Nov	3694.80	8.2 ₹ 1,640	2.2 440.00	29.15	35 7,000	22 4,400	43 8,600
17 Nov	3734.90	6 ₹ 1,200	-1 -200.00	28.26	2 400	0 0	20 4,000
14 Nov	3698.60	7 ₹ 1,400	-1.15 -230.00	27.07	4 800	1 200	21 4,200
13 Nov	3699.50	8.15 ₹ 1,630	0.2 40.00	27.72	2 400	-1 -200	20 4,000
12 Nov	3754.30	7.95 ₹ 1,590	-1.75 -350.00	28.80	6 1,200	2 400	23 4,600
11 Nov	3749.10	9.7 ₹ 1,940	-1.3 -260.00	30.08	3 600	1 200	20 4,000
10 Nov	3663.90	11 ₹ 2,200	-3 -600.00	27.52	4 800	0 0	17 3,400
7 Nov	3690.20	14 ₹ 2,800	-4 -800.00	29.24	12 2,400	5 1,000	17 3,400
6 Nov	3618.50	18 ₹ 3,600	-2.75 -550.00	28.16	6 1,200	4 800	12 2,400
21 Oct	3621.20	116.7 ₹ 23,340	0 0.00	-	0 0	0 0	0 0
17 Oct	3647.20	116.7 ₹ 23,340	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	116.7 ₹ 23,340	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	116.7 ₹ 23,340	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	5.38	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3200 expiring on 30DEC2025

Delta for 3200 PE is -0.02

Historical price for 3200 PE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 28.21, the open interest changed by 14 which increased total open position to 742

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 28.27, the open interest changed by -8 which decreased total open position to 730

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 26.36, the open interest changed by -30 which decreased total open position to 739

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 26.65, the open interest changed by -3 which decreased total open position to 769

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 25.08, the open interest changed by 2 which increased total open position to 772

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 26.94, the open interest changed by -8 which decreased total open position to 771

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 28.11, the open interest changed by -28 which decreased total open position to 780

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 1.8, which was -1.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 2 which increased total open position to 808

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 2.75, which was -1.4 lower than the previous day. The implied volatity was 25.70, the open interest changed by 324 which increased total open position to 800

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 4.35, which was -1.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 242 which increased total open position to 476

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 6.35, which was -0.2 lower than the previous day. The implied volatity was 28.40, the open interest changed by 38 which increased total open position to 235

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 29.71, the open interest changed by 49 which increased total open position to 194

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 6, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 144

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 7.3, which was -0.75 lower than the previous day. The implied volatity was 29.57, the open interest changed by 2 which increased total open position to 133

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 8, which was -0.05 lower than the previous day. The implied volatity was 30.05, the open interest changed by 88 which increased total open position to 131

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 8.2, which was 2.2 higher than the previous day. The implied volatity was 29.15, the open interest changed by 22 which increased total open position to 43

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 28.26, the open interest changed by 0 which decreased total open position to 20

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was 27.07, the open interest changed by 1 which increased total open position to 21

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 8.15, which was 0.2 higher than the previous day. The implied volatity was 27.72, the open interest changed by -1 which decreased total open position to 20

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 7.95, which was -1.75 lower than the previous day. The implied volatity was 28.80, the open interest changed by 2 which increased total open position to 23

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 30.08, the open interest changed by 1 which increased total open position to 20

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 11, which was -3 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 17

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 14, which was -4 lower than the previous day. The implied volatity was 29.24, the open interest changed by 5 which increased total open position to 17

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 18, which was -2.75 lower than the previous day. The implied volatity was 28.16, the open interest changed by 4 which increased total open position to 12

On 21 Oct M&M was trading at 3621.20. The strike last trading price was 116.7, 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 Oct M&M was trading at 3647.20. The strike last trading price was 116.7, 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 Oct M&M was trading at 3497.20. The strike last trading price was 116.7, 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 Oct M&M was trading at 3454.90. The strike last trading price was 116.7, 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 Oct M&M was trading at 3462.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.38, 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