M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
15 May 2026 02:12 PM IST
| M&M 26-May-2026 (11d) 3220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.02
Theta: -2.73
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 3131.70 | 32.8 | -16.200000000000003 (-33.06%) | 29.49 | 1,131 | -90 | 786 | |||||||||
| 14 May | 3173.90 | 49.7 | 9.700000000000003 (24.25%) | 28.99 | 1,207 | -2 | 876 | |||||||||
| 13 May | 3111.80 | 43.2 | -22.799999999999997 (-34.55%) | 0 | 1,146 | -21 | 879 | |||||||||
| 12 May | 3176.00 | 70.65 | -29.349999999999994 (-29.35%) | 0 | 1,354 | -42 | 901 | |||||||||
| 11 May | 3245.90 | 102.15 | -54.849999999999994 (-34.94%) | 0 | 930 | 35 | 943 | |||||||||
| 8 May | 3330.40 | 157.05 | -28.099999999999994 (-15.18%) | 27.66 | 93 | -21 | 908 | |||||||||
| 7 May | 3370.70 | 181.9 | 40.05000000000001 (28.23%) | 27.1 | 137 | -23 | 930 | |||||||||
| 6 May | 3300.80 | 139 | 35.25 (33.98%) | 28.56 | 1,849 | -175 | 954 | |||||||||
| 5 May | 3210.80 | 108.6 | 34.14999999999999 (45.87%) | 33.2 | 5,649 | 445 | 1,124 | |||||||||
| 4 May | 3106.50 | 75.65 | 3.1500000000000057 (4.34%) | 38.35 | 907 | 97 | 680 | |||||||||
|
|
||||||||||||||||
| 30 Apr | 3097.50 | 73.9 | -18.19999999999999 (-19.76%) | 35.28 | 459 | 64 | 647 | |||||||||
| 29 Apr | 3152.30 | 87.6 | 16.75 (23.64%) | 34.04 | 968 | 36 | 583 | |||||||||
| 28 Apr | 3088.10 | 72 | -12.049999999999997 (-14.34%) | 34.82 | 899 | 460 | 547 | |||||||||
| 27 Apr | 3102.40 | 83.5 | 16.150000000000006 (23.98%) | 35.87 | 44 | 6 | 86 | |||||||||
| 24 Apr | 3038.40 | 67.3 | -4.950000000000003 (-6.85%) | 35.89 | 45 | 17 | 83 | |||||||||
| 23 Apr | 3047.70 | 74 | -37.900000000000006 (-33.87%) | 36.48 | 65 | -6 | 65 | |||||||||
| 22 Apr | 3149.70 | 114.35 | -41.70000000000002 (-26.72%) | 35.73 | 53 | 45 | 70 | |||||||||
| 21 Apr | 3247.30 | 156.5 | 0.44999999999998863 (0.29%) | 33.2 | 35 | 19 | 24 | |||||||||
| 20 Apr | 3221.60 | 156.05 | 7.400000000000006 (4.98%) | 36.09 | 2 | 0 | 3 | |||||||||
| 17 Apr | 3200.20 | 148.65 | -18.19999999999999 (-10.91%) | 35.6 | 1 | 0 | 2 | |||||||||
| 16 Apr | 3222.30 | 166.85 | 89.75 (116.41%) | 36.88 | 2 | 1 | 1 | |||||||||
| 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 | 77.1 | 0 (0.00%) | 0.53 | 0 | 0 | 0 | |||||||||
| 8 Apr | 3210.10 | 77.1 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3006.60 | 77.1 | 0 (0.00%) | 3.77 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3021.60 | 77.1 | 0 (0.00%) | 3.52 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3011.70 | 77.1 | 0 (0.00%) | 3.64 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3031.50 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3220 expiring on 26MAY2026
Delta for 3220 CE is 0.32
Historical price for 3220 CE is as follows
On 15 May M&M was trading at 3131.70. The strike last trading price was 32.8, which was -16.200000000000003 lower than the previous day. The implied volatity was 29.49, the open interest changed by -90 which decreased total open position to 786
On 14 May M&M was trading at 3173.90. The strike last trading price was 49.7, which was 9.700000000000003 higher than the previous day. The implied volatity was 28.99, the open interest changed by -2 which decreased total open position to 876
On 13 May M&M was trading at 3111.80. The strike last trading price was 43.2, which was -22.799999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 879
On 12 May M&M was trading at 3176.00. The strike last trading price was 70.65, which was -29.349999999999994 lower than the previous day. The implied volatity was 0, the open interest changed by -42 which decreased total open position to 901
On 11 May M&M was trading at 3245.90. The strike last trading price was 102.15, which was -54.849999999999994 lower than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 943
On 8 May M&M was trading at 3330.40. The strike last trading price was 157.05, which was -28.099999999999994 lower than the previous day. The implied volatity was 27.66, the open interest changed by -21 which decreased total open position to 908
On 7 May M&M was trading at 3370.70. The strike last trading price was 181.9, which was 40.05000000000001 higher than the previous day. The implied volatity was 27.1, the open interest changed by -23 which decreased total open position to 930
On 6 May M&M was trading at 3300.80. The strike last trading price was 139, which was 35.25 higher than the previous day. The implied volatity was 28.56, the open interest changed by -175 which decreased total open position to 954
On 5 May M&M was trading at 3210.80. The strike last trading price was 108.6, which was 34.14999999999999 higher than the previous day. The implied volatity was 33.2, the open interest changed by 445 which increased total open position to 1124
On 4 May M&M was trading at 3106.50. The strike last trading price was 75.65, which was 3.1500000000000057 higher than the previous day. The implied volatity was 38.35, the open interest changed by 97 which increased total open position to 680
On 30 Apr M&M was trading at 3097.50. The strike last trading price was 73.9, which was -18.19999999999999 lower than the previous day. The implied volatity was 35.28, the open interest changed by 64 which increased total open position to 647
On 29 Apr M&M was trading at 3152.30. The strike last trading price was 87.6, which was 16.75 higher than the previous day. The implied volatity was 34.04, the open interest changed by 36 which increased total open position to 583
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 72, which was -12.049999999999997 lower than the previous day. The implied volatity was 34.82, the open interest changed by 460 which increased total open position to 547
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 83.5, which was 16.150000000000006 higher than the previous day. The implied volatity was 35.87, the open interest changed by 6 which increased total open position to 86
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 67.3, which was -4.950000000000003 lower than the previous day. The implied volatity was 35.89, the open interest changed by 17 which increased total open position to 83
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 74, which was -37.900000000000006 lower than the previous day. The implied volatity was 36.48, the open interest changed by -6 which decreased total open position to 65
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 114.35, which was -41.70000000000002 lower than the previous day. The implied volatity was 35.73, the open interest changed by 45 which increased total open position to 70
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 156.5, which was 0.44999999999998863 higher than the previous day. The implied volatity was 33.2, the open interest changed by 19 which increased total open position to 24
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 156.05, which was 7.400000000000006 higher than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 3
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 148.65, which was -18.19999999999999 lower than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 2
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 166.85, which was 89.75 higher than the previous day. The implied volatity was 36.88, the open interest changed by 1 which increased total open position to 1
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 77.1, which was 0 lower than the previous day. The implied volatity was 0.53, 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 77.1, which was 0 lower than the previous day. The implied volatity was 0.28, 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 77.1, which was 0 lower than the previous day. The implied volatity was 3.77, 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 77.1, which was 0 lower than the previous day. The implied volatity was 3.52, 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 77.1, which was 0 lower than the previous day. The implied volatity was 3.64, 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 0, 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
| M&M 26-May-2026 (11d) 3220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.02
Theta: -2.53
Gamma: 0.00202
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 3131.70 | 122.8 | 27 (28.18%) | 32.35 | 277 | -40 | 274 |
| 14 May | 3173.90 | 93 | -38.599999999999994 (-29.33%) | 30.91 | 148 | -7 | 314 |
| 13 May | 3111.80 | 128.4 | 33.25 (34.94%) | 0 | 518 | 10 | 321 |
| 12 May | 3176.00 | 92.3 | 25.5 (38.17%) | 0 | 983 | 35 | 309 |
| 11 May | 3245.90 | 66.5 | 29.200000000000003 (78.28%) | 0 | 1,593 | -7 | 276 |
| 8 May | 3330.40 | 37.1 | 7.75 (26.41%) | 28.7 | 366 | -11 | 294 |
| 7 May | 3370.70 | 28.1 | -21.4 (-43.23%) | 28.51 | 371 | 3 | 306 |
| 6 May | 3300.80 | 49.4 | -44.85 (-47.59%) | 28.41 | 1,805 | -57 | 308 |
| 5 May | 3210.80 | 87.35 | -81.5 (-48.27%) | 29.81 | 766 | 171 | 358 |
| 4 May | 3106.50 | 167.5 | 11.199999999999989 (7.17%) | 35.6 | 130 | 66 | 183 |
| 30 Apr | 3097.50 | 156.7 | 156.7 (-4.74%) | 34.79 | 0 | 0 | 117 |
| 29 Apr | 3152.30 | 156.7 | -7.800000000000011 (-4.74%) | 34.79 | 152 | 116 | 118 |
| 28 Apr | 3088.10 | 164.5 | 29.5 (21.85%) | 35.7 | 1 | 0 | 1 |
| 27 Apr | 3102.40 | 135 | 135 | - | 0 | 0 | 1 |
| 24 Apr | 3038.40 | 135 | 135 | - | 0 | 0 | 1 |
| 23 Apr | 3047.70 | 135 | 135 (-7.94%) | 32.53 | 0 | 0 | 1 |
| 22 Apr | 3149.70 | 135 | -11.650000000000006 (-7.94%) | 32.53 | 1 | 0 | 1 |
| 21 Apr | 3247.30 | 146.65 | 146.65 | - | 0 | 0 | 1 |
| 20 Apr | 3221.60 | 146.65 | 146.65 | - | 0 | 0 | 1 |
| 17 Apr | 3200.20 | 146.65 | -160.15 (-52.20%) | 35.12 | 1 | 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%) | 1.23 | 0 | 0 | 0 |
| 9 Apr | 3166.80 | 306.8 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 8 Apr | 3210.10 | 306.8 | 0 (0.00%) | 1.09 | 0 | 0 | 0 |
| 7 Apr | 3006.60 | 306.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3021.60 | 306.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3011.70 | 306.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 3031.50 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3220 expiring on 26MAY2026
Delta for 3220 PE is -0.67
Historical price for 3220 PE is as follows
On 15 May M&M was trading at 3131.70. The strike last trading price was 122.8, which was 27 higher than the previous day. The implied volatity was 32.35, the open interest changed by -40 which decreased total open position to 274
On 14 May M&M was trading at 3173.90. The strike last trading price was 93, which was -38.599999999999994 lower than the previous day. The implied volatity was 30.91, the open interest changed by -7 which decreased total open position to 314
On 13 May M&M was trading at 3111.80. The strike last trading price was 128.4, which was 33.25 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 321
On 12 May M&M was trading at 3176.00. The strike last trading price was 92.3, which was 25.5 higher than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 309
On 11 May M&M was trading at 3245.90. The strike last trading price was 66.5, which was 29.200000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 276
On 8 May M&M was trading at 3330.40. The strike last trading price was 37.1, which was 7.75 higher than the previous day. The implied volatity was 28.7, the open interest changed by -11 which decreased total open position to 294
On 7 May M&M was trading at 3370.70. The strike last trading price was 28.1, which was -21.4 lower than the previous day. The implied volatity was 28.51, the open interest changed by 3 which increased total open position to 306
On 6 May M&M was trading at 3300.80. The strike last trading price was 49.4, which was -44.85 lower than the previous day. The implied volatity was 28.41, the open interest changed by -57 which decreased total open position to 308
On 5 May M&M was trading at 3210.80. The strike last trading price was 87.35, which was -81.5 lower than the previous day. The implied volatity was 29.81, the open interest changed by 171 which increased total open position to 358
On 4 May M&M was trading at 3106.50. The strike last trading price was 167.5, which was 11.199999999999989 higher than the previous day. The implied volatity was 35.6, the open interest changed by 66 which increased total open position to 183
On 30 Apr M&M was trading at 3097.50. The strike last trading price was 156.7, which was 156.7 higher than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 117
On 29 Apr M&M was trading at 3152.30. The strike last trading price was 156.7, which was -7.800000000000011 lower than the previous day. The implied volatity was 34.79, the open interest changed by 116 which increased total open position to 118
On 28 Apr M&M was trading at 3088.10. The strike last trading price was 164.5, which was 29.5 higher than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 1
On 27 Apr M&M was trading at 3102.40. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr M&M was trading at 3038.40. The strike last trading price was 135, which was 135 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 135, which was 135 higher than the previous day. The implied volatity was 32.53, 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 135, which was -11.650000000000006 lower than the previous day. The implied volatity was 32.53, 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 146.65, which was 146.65 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 146.65, which was 146.65 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 146.65, which was -160.15 lower than the previous day. The implied volatity was 35.12, 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 1.23, 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 306.8, which was 0 lower than the previous day. The implied volatity was 0.07, 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 306.8, which was 0 lower than the previous day. The implied volatity was 1.09, 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 306.8, 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 306.8, 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 306.8, 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 0, 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
