M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:28 PM IST
| M&M 28-Apr-2026 (4d) 3250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -1.89
Gamma: 0.00104
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.70 | 3.6 | -0.49999999999999956 | 37.07 | 2,391 | 536 | 3,323 | |||||||||
| 23 Apr | 3047.70 | 4.15 | -15.9 | 33.74 | 2,753 | 3 | 2,787 | |||||||||
| 22 Apr | 3149.70 | 19.4 | -34.95 | 32.57 | 3,974 | 319 | 2,783 | |||||||||
| 21 Apr | 3247.30 | 55.15 | 4.850000000000001 | 29.66 | 3,405 | -152 | 2,467 | |||||||||
| 20 Apr | 3221.60 | 48 | -3.450000000000003 | 30.83 | 2,728 | -7 | 2,621 | |||||||||
| 17 Apr | 3200.20 | 50.25 | -15.849999999999994 | 31.02 | 2,645 | 249 | 2,634 | |||||||||
| 16 Apr | 3222.30 | 66 | -19.150000000000006 | 32.66 | 3,700 | 704 | 2,385 | |||||||||
| 15 Apr | 3256.50 | 82.7 | 4.150000000000006 | 30.13 | 5,011 | -157 | 1,680 | |||||||||
| 13 Apr | 3220.20 | 74.7 | -25.75 | 35.67 | 7,899 | 57 | 1,598 | |||||||||
| 10 Apr | 3259.80 | 101 | 38.45 | 30.3 | 7,192 | 179 | 1,545 | |||||||||
| 9 Apr | 3166.80 | 58.7 | -26.65 | 31.43 | 1,500 | 311 | 1,360 | |||||||||
| 8 Apr | 3210.10 | 87.3 | 56 | 32.19 | 3,635 | 682 | 1,049 | |||||||||
| 7 Apr | 3006.60 | 31.5 | -3.8 | 35.87 | 319 | 91 | 365 | |||||||||
| 6 Apr | 3021.60 | 34.6 | -0.95 | 35.74 | 329 | 57 | 273 | |||||||||
| 2 Apr | 3011.70 | 35.1 | -9.45 | 33.92 | 525 | -51 | 215 | |||||||||
| 1 Apr | 3031.50 | 43.95 | 0.25 | 35.29 | 520 | 7 | 269 | |||||||||
| 30 Mar | 2954.70 | 45.85 | -26.75 | 39.97 | 804 | 160 | 261 | |||||||||
| 27 Mar | 3041.30 | 72.5 | -32.8 | 39.01 | 331 | 34 | 100 | |||||||||
| 25 Mar | 3128.10 | 104.45 | 20.45 | 38.08 | 110 | 20 | 66 | |||||||||
| 24 Mar | 3031.30 | 85 | 11.1 | 40.99 | 51 | 15 | 44 | |||||||||
| 23 Mar | 2955.80 | 73.9 | -3.35 | 45.89 | 16 | 3 | 28 | |||||||||
| 20 Mar | 3066.10 | 74.3 | 6.95 | 32.42 | 55 | 0 | 24 | |||||||||
| 19 Mar | 3045.40 | 65.85 | -64.75 | 31.08 | 34 | 10 | 25 | |||||||||
| 18 Mar | 3214.60 | 130.6 | 42.9 | 30.6 | 15 | 11 | 14 | |||||||||
| 17 Mar | 3128.90 | 87.7 | 0.25 | 29.83 | 3 | 0 | 4 | |||||||||
| 16 Mar | 3036.10 | 87.45 | -215.95 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2931.10 | 87.45 | -215.95 | - | 0 | 4 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 3031.20 | 87.45 | -215.95 | 36.21 | 4 | 3 | 3 | |||||||||
| 11 Mar | 3168.20 | 303.4 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3293.70 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3187.60 | 303.4 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3332.50 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3348.00 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3264.30 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3334.30 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3397.40 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3484.60 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3491.30 | 303.4 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 28APR2026
Delta for 3250 CE is 0.07
Historical price for 3250 CE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 3.6, which was -0.49999999999999956 lower than the previous day. The implied volatity was 37.07, the open interest changed by 536 which increased total open position to 3323
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 4.15, which was -15.9 lower than the previous day. The implied volatity was 33.74, the open interest changed by 3 which increased total open position to 2787
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 19.4, which was -34.95 lower than the previous day. The implied volatity was 32.57, the open interest changed by 319 which increased total open position to 2783
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 55.15, which was 4.850000000000001 higher than the previous day. The implied volatity was 29.66, the open interest changed by -152 which decreased total open position to 2467
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 48, which was -3.450000000000003 lower than the previous day. The implied volatity was 30.83, the open interest changed by -7 which decreased total open position to 2621
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 50.25, which was -15.849999999999994 lower than the previous day. The implied volatity was 31.02, the open interest changed by 249 which increased total open position to 2634
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 66, which was -19.150000000000006 lower than the previous day. The implied volatity was 32.66, the open interest changed by 704 which increased total open position to 2385
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 82.7, which was 4.150000000000006 higher than the previous day. The implied volatity was 30.13, the open interest changed by -157 which decreased total open position to 1680
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 74.7, which was -25.75 lower than the previous day. The implied volatity was 35.67, the open interest changed by 57 which increased total open position to 1598
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 101, which was 38.45 higher than the previous day. The implied volatity was 30.3, the open interest changed by 179 which increased total open position to 1545
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 58.7, which was -26.65 lower than the previous day. The implied volatity was 31.43, the open interest changed by 311 which increased total open position to 1360
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 87.3, which was 56 higher than the previous day. The implied volatity was 32.19, the open interest changed by 682 which increased total open position to 1049
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 31.5, which was -3.8 lower than the previous day. The implied volatity was 35.87, the open interest changed by 91 which increased total open position to 365
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 34.6, which was -0.95 lower than the previous day. The implied volatity was 35.74, the open interest changed by 57 which increased total open position to 273
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 35.1, which was -9.45 lower than the previous day. The implied volatity was 33.92, the open interest changed by -51 which decreased total open position to 215
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 43.95, which was 0.25 higher than the previous day. The implied volatity was 35.29, the open interest changed by 7 which increased total open position to 269
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 45.85, which was -26.75 lower than the previous day. The implied volatity was 39.97, the open interest changed by 160 which increased total open position to 261
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 72.5, which was -32.8 lower than the previous day. The implied volatity was 39.01, the open interest changed by 34 which increased total open position to 100
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 104.45, which was 20.45 higher than the previous day. The implied volatity was 38.08, the open interest changed by 20 which increased total open position to 66
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 85, which was 11.1 higher than the previous day. The implied volatity was 40.99, the open interest changed by 15 which increased total open position to 44
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 73.9, which was -3.35 lower than the previous day. The implied volatity was 45.89, the open interest changed by 3 which increased total open position to 28
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 74.3, which was 6.95 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 24
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 65.85, which was -64.75 lower than the previous day. The implied volatity was 31.08, the open interest changed by 10 which increased total open position to 25
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 130.6, which was 42.9 higher than the previous day. The implied volatity was 30.6, the open interest changed by 11 which increased total open position to 14
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 87.7, which was 0.25 higher than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 4
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 87.45, which was -215.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 87.45, which was -215.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 87.45, which was -215.95 lower than the previous day. The implied volatity was 36.21, the open interest changed by 3 which increased total open position to 3
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 303.4, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 303.4, 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 Mar M&M was trading at 3187.60. The strike last trading price was 303.4, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 303.4, 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 5 Mar M&M was trading at 3348.00. The strike last trading price was 303.4, 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 4 Mar M&M was trading at 3264.30. The strike last trading price was 303.4, 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 Mar M&M was trading at 3334.30. The strike last trading price was 303.4, 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 27 Feb M&M was trading at 3397.40. The strike last trading price was 303.4, 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 26 Feb M&M was trading at 3484.60. The strike last trading price was 303.4, 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 25 Feb M&M was trading at 3491.30. The strike last trading price was 303.4, 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 28-Apr-2026 (4d) 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.01
Theta: -3.44
Gamma: 0.0015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.70 | 180.5 | -21.349999999999994 | 44.36 | 6 | 0 | 619 |
| 23 Apr | 3047.70 | 198.8 | 81.20000000000002 | 46.18 | 165 | -78 | 619 |
| 22 Apr | 3149.70 | 121.2 | 62.45 | 35.31 | 829 | -80 | 695 |
| 21 Apr | 3247.30 | 57.3 | -24.799999999999997 | 31.64 | 981 | 40 | 780 |
| 20 Apr | 3221.60 | 84 | -8.299999999999997 | 36.07 | 856 | -92 | 740 |
| 17 Apr | 3200.20 | 92 | 7.299999999999997 | 29.78 | 906 | 57 | 838 |
| 16 Apr | 3222.30 | 86.8 | 10.899999999999991 | 31.31 | 2,355 | 282 | 782 |
| 15 Apr | 3256.50 | 77.5 | -22.150000000000006 | 34.31 | 2,115 | 43 | 502 |
| 13 Apr | 3220.20 | 106.85 | 24.19999999999999 | 32.21 | 1,504 | 43 | 448 |
| 10 Apr | 3259.80 | 81 | -58.80000000000001 | 32.12 | 1,865 | 204 | 404 |
| 9 Apr | 3166.80 | 144.1 | 34.3 | 35.14 | 268 | 14 | 201 |
| 8 Apr | 3210.10 | 104.2 | -190 | 31.24 | 778 | 112 | 187 |
| 7 Apr | 3006.60 | 294.2 | -21.45 | - | 0 | 0 | 75 |
| 6 Apr | 3021.60 | 294.2 | -21.45 | 54.85 | 16 | 6 | 75 |
| 2 Apr | 3011.70 | 315.65 | 62.45 | 55.91 | 4 | 0 | 68 |
| 1 Apr | 3031.50 | 254.7 | -67.45 | 37.4 | 21 | 2 | 68 |
| 30 Mar | 2954.70 | 327.9 | 56.9 | 47.86 | 16 | 4 | 66 |
| 27 Mar | 3041.30 | 271 | 61.15 | 45.28 | 24 | 21 | 62 |
| 25 Mar | 3128.10 | 207.55 | -66.6 | 40.31 | 17 | 7 | 41 |
| 24 Mar | 3031.30 | 271.85 | -55.85 | 43.51 | 18 | 16 | 33 |
| 23 Mar | 2955.80 | 327.7 | 133.75 | 40.84 | 2 | 0 | 17 |
| 20 Mar | 3066.10 | 193.95 | 56.05 | - | 0 | 3 | 0 |
| 19 Mar | 3045.40 | 193.95 | 56.05 | 23.58 | 14 | 3 | 17 |
| 18 Mar | 3214.60 | 137.9 | -63.4 | 31.93 | 14 | 10 | 14 |
| 17 Mar | 3128.90 | 201.3 | -98.7 | 35.46 | 3 | 0 | 2 |
| 16 Mar | 3036.10 | 300 | 185 | 45.86 | 1 | 0 | 2 |
| 13 Mar | 2931.10 | 115 | -15 | - | 0 | 0 | 0 |
| 12 Mar | 3031.20 | 115 | -15 | - | 0 | 0 | 0 |
| 11 Mar | 3168.20 | 115 | -15 | - | 0 | 0 | 2 |
| 10 Mar | 3293.70 | 115 | -15 | 32.76 | 1 | 0 | 2 |
| 9 Mar | 3187.60 | 130 | 62 | 25.24 | 1 | 0 | 0 |
| 6 Mar | 3332.50 | 68 | -15.05 | - | 0 | 0 | 1 |
| 5 Mar | 3348.00 | 68 | -15.05 | - | 1 | 0 | 0 |
| 4 Mar | 3264.30 | 68 | -15.05 | - | 1 | 0 | 1 |
| 2 Mar | 3334.30 | 68 | -15.05 | 23.42 | 1 | 0 | 0 |
| 27 Feb | 3397.40 | 83.05 | 0 | 3.93 | 0 | 0 | 0 |
| 26 Feb | 3484.60 | 83.05 | 0 | 5.33 | 0 | 0 | 0 |
| 25 Feb | 3491.30 | 83.05 | 0 | 5.3 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 28APR2026
Delta for 3250 PE is -0.85
Historical price for 3250 PE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 180.5, which was -21.349999999999994 lower than the previous day. The implied volatity was 44.36, the open interest changed by 0 which decreased total open position to 619
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 198.8, which was 81.20000000000002 higher than the previous day. The implied volatity was 46.18, the open interest changed by -78 which decreased total open position to 619
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 121.2, which was 62.45 higher than the previous day. The implied volatity was 35.31, the open interest changed by -80 which decreased total open position to 695
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 57.3, which was -24.799999999999997 lower than the previous day. The implied volatity was 31.64, the open interest changed by 40 which increased total open position to 780
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 84, which was -8.299999999999997 lower than the previous day. The implied volatity was 36.07, the open interest changed by -92 which decreased total open position to 740
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 92, which was 7.299999999999997 higher than the previous day. The implied volatity was 29.78, the open interest changed by 57 which increased total open position to 838
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 86.8, which was 10.899999999999991 higher than the previous day. The implied volatity was 31.31, the open interest changed by 282 which increased total open position to 782
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 77.5, which was -22.150000000000006 lower than the previous day. The implied volatity was 34.31, the open interest changed by 43 which increased total open position to 502
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 106.85, which was 24.19999999999999 higher than the previous day. The implied volatity was 32.21, the open interest changed by 43 which increased total open position to 448
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 81, which was -58.80000000000001 lower than the previous day. The implied volatity was 32.12, the open interest changed by 204 which increased total open position to 404
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 144.1, which was 34.3 higher than the previous day. The implied volatity was 35.14, the open interest changed by 14 which increased total open position to 201
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 104.2, which was -190 lower than the previous day. The implied volatity was 31.24, the open interest changed by 112 which increased total open position to 187
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 294.2, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 294.2, which was -21.45 lower than the previous day. The implied volatity was 54.85, the open interest changed by 6 which increased total open position to 75
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 315.65, which was 62.45 higher than the previous day. The implied volatity was 55.91, the open interest changed by 0 which decreased total open position to 68
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 254.7, which was -67.45 lower than the previous day. The implied volatity was 37.4, the open interest changed by 2 which increased total open position to 68
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 327.9, which was 56.9 higher than the previous day. The implied volatity was 47.86, the open interest changed by 4 which increased total open position to 66
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 271, which was 61.15 higher than the previous day. The implied volatity was 45.28, the open interest changed by 21 which increased total open position to 62
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 207.55, which was -66.6 lower than the previous day. The implied volatity was 40.31, the open interest changed by 7 which increased total open position to 41
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 271.85, which was -55.85 lower than the previous day. The implied volatity was 43.51, the open interest changed by 16 which increased total open position to 33
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 327.7, which was 133.75 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 17
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 193.95, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 193.95, which was 56.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by 3 which increased total open position to 17
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 137.9, which was -63.4 lower than the previous day. The implied volatity was 31.93, the open interest changed by 10 which increased total open position to 14
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 201.3, which was -98.7 lower than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 2
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 300, which was 185 higher than the previous day. The implied volatity was 45.86, the open interest changed by 0 which decreased total open position to 2
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 115, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 115, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 115, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 115, which was -15 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 2
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 130, which was 62 higher than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 0
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 68, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 68, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 68, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 68, which was -15.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 0
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 83.05, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 83.05, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 83.05, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
