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 3250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
8 Dec	3681.70	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	2 400
5 Dec	3717.10	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
4 Dec	3671.60	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
3 Dec	3649.40	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
2 Dec	3716.50	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
1 Dec	3741.60	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
28 Nov	3757.30	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
27 Nov	3681.20	480 ₹ 96,000	-2 -400.00	-	0 0	0 0	0 0
26 Nov	3686.40	480 ₹ 96,000	-2 -400.00	32.45	2 400	1 200	3 600
25 Nov	3669.30	482 ₹ 96,400	57.3 11460.00	-	0 0	2 400	0 0

24 Nov	3690.80	482 ₹ 96,400	57.3 11460.00	31.45	2 400	0 0	0 0
21 Nov	3749.60	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
12 Nov	3754.30	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	424.7 ₹ 84,940	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3250 expiring on 30DEC2025

Delta for 3250 CE is -

Historical price for 3250 CE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 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 480, which was -2 lower than the previous day. The implied volatity was 32.45, the open interest changed by 1 which increased total open position to 3

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 482, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 482, which was 57.3 higher than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 0

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 424.7, 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 20 Nov M&M was trading at 3716.70. The strike last trading price was 424.7, 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 19 Nov M&M was trading at 3722.50. The strike last trading price was 424.7, 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 18 Nov M&M was trading at 3694.80. The strike last trading price was 424.7, 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 Nov M&M was trading at 3734.90. The strike last trading price was 424.7, 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 14 Nov M&M was trading at 3698.60. The strike last trading price was 424.7, 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 13 Nov M&M was trading at 3699.50. The strike last trading price was 424.7, 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 12 Nov M&M was trading at 3754.30. The strike last trading price was 424.7, 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 11 Nov M&M was trading at 3749.10. The strike last trading price was 424.7, 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 Nov M&M was trading at 3663.90. The strike last trading price was 424.7, 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 7 Nov M&M was trading at 3690.20. The strike last trading price was 424.7, 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 6 Nov M&M was trading at 3618.50. The strike last trading price was 424.7, 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

M&M 30DEC2025 3250 PE
Delta: -0.03 Vega: 0.56 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	2.55 ₹ 510	0.2 40.00	26.86	6 1,200	-1 -200	325 65,000
8 Dec	3681.70	2.35 ₹ 470	1.2 240.00	27.40	8 1,600	-4 -800	330 66,000
5 Dec	3717.10	0.95 ₹ 190	-1.75 -350.00	23.96	9 1,800	-2 -400	334 66,800
4 Dec	3671.60	2.7 ₹ 540	-1.25 -250.00	25.58	7 1,400	-1 -200	336 67,200
3 Dec	3649.40	2.8 ₹ 560	0.7 140.00	24.38	22 4,400	0 0	344 68,800
2 Dec	3716.50	2.1 ₹ 420	-0.75 -150.00	25.82	5 1,000	-1 -200	344 68,800
1 Dec	3741.60	2.25 ₹ 450	-0.55 -110.00	26.16	74 14,800	3 600	345 69,000
28 Nov	3757.30	2.9 ₹ 580	-1.15 -230.00	27.17	272 54,400	208 41,600	348 69,600
27 Nov	3681.20	3.9 ₹ 780	-1.3 -260.00	24.90	33 6,600	5 1,000	139 27,800
26 Nov	3686.40	5.3 ₹ 1,060	-2.35 -470.00	26.37	34 6,800	27 5,400	133 26,600
25 Nov	3669.30	7.65 ₹ 1,530	-0.75 -150.00	26.96	22 4,400	8 1,600	107 21,400
24 Nov	3690.80	8.45 ₹ 1,690	1.45 290.00	28.37	73 14,600	17 3,400	99 19,800
21 Nov	3749.60	7 ₹ 1,400	-1.55 -310.00	28.67	30 6,000	7 1,400	81 16,200
20 Nov	3716.70	8.5 ₹ 1,700	-1.3 -260.00	28.13	65 13,000	7 1,400	75 15,000
19 Nov	3722.50	10.1 ₹ 2,020	-0.75 -150.00	29.17	140 28,000	58 11,600	69 13,800
18 Nov	3694.80	10.85 ₹ 2,170	-50.65 -10130.00	28.57	11 2,200	2 400	2 400
17 Nov	3734.90	61.5 ₹ 12,300	0 0.00	11.05	0 0	0 0	0 0
14 Nov	3698.60	61.5 ₹ 12,300	0 0.00	9.56	0 0	0 0	0 0
13 Nov	3699.50	61.5 ₹ 12,300	0 0.00	9.57	0 0	0 0	0 0
12 Nov	3754.30	61.5 ₹ 12,300	0 0.00	10.16	0 0	0 0	0 0
11 Nov	3749.10	61.5 ₹ 12,300	0 0.00	10.11	0 0	0 0	0 0
10 Nov	3663.90	61.5 ₹ 12,300	0 0.00	8.84	0 0	0 0	0 0
7 Nov	3690.20	61.5 ₹ 12,300	0 0.00	8.95	0 0	0 0	0 0
6 Nov	3618.50	61.5 ₹ 12,300	0 0.00	7.79	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3250 expiring on 30DEC2025

Delta for 3250 PE is -0.03

Historical price for 3250 PE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 2.55, which was 0.2 higher than the previous day. The implied volatity was 26.86, the open interest changed by -1 which decreased total open position to 325

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 2.35, which was 1.2 higher than the previous day. The implied volatity was 27.40, the open interest changed by -4 which decreased total open position to 330

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 0.95, which was -1.75 lower than the previous day. The implied volatity was 23.96, the open interest changed by -2 which decreased total open position to 334

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 2.7, which was -1.25 lower than the previous day. The implied volatity was 25.58, the open interest changed by -1 which decreased total open position to 336

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 2.8, which was 0.7 higher than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 344

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 344

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 26.16, the open interest changed by 3 which increased total open position to 345

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by 208 which increased total open position to 348

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 3.9, which was -1.3 lower than the previous day. The implied volatity was 24.90, the open interest changed by 5 which increased total open position to 139

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 5.3, which was -2.35 lower than the previous day. The implied volatity was 26.37, the open interest changed by 27 which increased total open position to 133

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 7.65, which was -0.75 lower than the previous day. The implied volatity was 26.96, the open interest changed by 8 which increased total open position to 107

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 8.45, which was 1.45 higher than the previous day. The implied volatity was 28.37, the open interest changed by 17 which increased total open position to 99

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 7, which was -1.55 lower than the previous day. The implied volatity was 28.67, the open interest changed by 7 which increased total open position to 81

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 8.5, which was -1.3 lower than the previous day. The implied volatity was 28.13, the open interest changed by 7 which increased total open position to 75

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 10.1, which was -0.75 lower than the previous day. The implied volatity was 29.17, the open interest changed by 58 which increased total open position to 69

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 10.85, which was -50.65 lower than the previous day. The implied volatity was 28.57, the open interest changed by 2 which increased total open position to 2

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 61.5, which was 0 lower than the previous day. The implied volatity was 11.05, 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 61.5, which was 0 lower than the previous day. The implied volatity was 9.56, 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 61.5, which was 0 lower than the previous day. The implied volatity was 9.57, 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 61.5, which was 0 lower than the previous day. The implied volatity was 10.16, 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 61.5, which was 0 lower than the previous day. The implied volatity was 10.11, 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 61.5, which was 0 lower than the previous day. The implied volatity was 8.84, 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 61.5, which was 0 lower than the previous day. The implied volatity was 8.95, 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 61.5, which was 0 lower than the previous day. The implied volatity was 7.79, 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