M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
13 Mar 2026 04:11 PM IST
| M&M 30-MAR-2026 3250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 1.34
Theta: -1.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 2931.10 | 15.15 | -15.9 | 37.95 | 3,951 | -56 | 1,195 | |||||||||
| 12 Mar | 3031.20 | 30.15 | -36.25 | 36.54 | 4,759 | 225 | 1,204 | |||||||||
| 11 Mar | 3168.20 | 65.05 | -53 | 30.83 | 3,255 | 298 | 963 | |||||||||
| 10 Mar | 3293.70 | 121.75 | 44 | 28.27 | 4,262 | -69 | 675 | |||||||||
| 9 Mar | 3187.60 | 74.55 | -71.2 | 31.34 | 3,052 | 339 | 741 | |||||||||
| 6 Mar | 3332.50 | 146.35 | -7.95 | 25.07 | 505 | -28 | 407 | |||||||||
| 5 Mar | 3348.00 | 151.15 | 32 | 21.76 | 989 | -54 | 436 | |||||||||
| 4 Mar | 3264.30 | 117.95 | -35.1 | 27.52 | 2,601 | 277 | 495 | |||||||||
| 2 Mar | 3334.30 | 147.45 | -56.55 | 25.56 | 509 | 160 | 215 | |||||||||
| 27 Feb | 3397.40 | 203.75 | -57.65 | 22.09 | 46 | 5 | 55 | |||||||||
| 26 Feb | 3484.60 | 261.4 | -12.05 | 15.59 | 56 | -2 | 49 | |||||||||
| 25 Feb | 3491.30 | 272.7 | 55.7 | 22.13 | 59 | 48 | 52 | |||||||||
| 24 Feb | 3433.20 | 217 | -53.9 | 13.84 | 2 | 0 | 2 | |||||||||
| 23 Feb | 3447.10 | 270.9 | -23.1 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 3412.80 | 270.9 | -23.1 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 3431.80 | 270.9 | -23.1 | 32.47 | 1 | 0 | 1 | |||||||||
| 18 Feb | 3530.50 | 294 | 20.7 | 12.66 | 1 | 0 | 0 | |||||||||
| 17 Feb | 3489.20 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3509.70 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 3533.40 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3593.10 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3674.90 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3675.80 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 3609.60 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3578.00 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3572.00 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3574.00 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3527.90 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3463.20 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3363.80 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3431.80 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3384.40 | 273.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3449.20 | 273.3 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 30MAR2026
Delta for 3250 CE is 0.13
Historical price for 3250 CE is as follows
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 15.15, which was -15.9 lower than the previous day. The implied volatity was 37.95, the open interest changed by -56 which decreased total open position to 1195
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 30.15, which was -36.25 lower than the previous day. The implied volatity was 36.54, the open interest changed by 225 which increased total open position to 1204
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 65.05, which was -53 lower than the previous day. The implied volatity was 30.83, the open interest changed by 298 which increased total open position to 963
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 121.75, which was 44 higher than the previous day. The implied volatity was 28.27, the open interest changed by -69 which decreased total open position to 675
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 74.55, which was -71.2 lower than the previous day. The implied volatity was 31.34, the open interest changed by 339 which increased total open position to 741
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 146.35, which was -7.95 lower than the previous day. The implied volatity was 25.07, the open interest changed by -28 which decreased total open position to 407
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 151.15, which was 32 higher than the previous day. The implied volatity was 21.76, the open interest changed by -54 which decreased total open position to 436
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 117.95, which was -35.1 lower than the previous day. The implied volatity was 27.52, the open interest changed by 277 which increased total open position to 495
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 147.45, which was -56.55 lower than the previous day. The implied volatity was 25.56, the open interest changed by 160 which increased total open position to 215
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 203.75, which was -57.65 lower than the previous day. The implied volatity was 22.09, the open interest changed by 5 which increased total open position to 55
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 261.4, which was -12.05 lower than the previous day. The implied volatity was 15.59, the open interest changed by -2 which decreased total open position to 49
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 272.7, which was 55.7 higher than the previous day. The implied volatity was 22.13, the open interest changed by 48 which increased total open position to 52
On 24 Feb M&M was trading at 3433.20. The strike last trading price was 217, which was -53.9 lower than the previous day. The implied volatity was 13.84, the open interest changed by 0 which decreased total open position to 2
On 23 Feb M&M was trading at 3447.10. The strike last trading price was 270.9, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 270.9, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 270.9, which was -23.1 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 1
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 294, which was 20.7 higher than the previous day. The implied volatity was 12.66, the open interest changed by 0 which decreased total open position to 0
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 273.3, 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 Feb M&M was trading at 3509.70. The strike last trading price was 273.3, 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 Feb M&M was trading at 3533.40. The strike last trading price was 273.3, 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 Feb M&M was trading at 3593.10. The strike last trading price was 273.3, 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 Feb M&M was trading at 3674.90. The strike last trading price was 273.3, 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 Feb M&M was trading at 3675.80. The strike last trading price was 273.3, 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 Feb M&M was trading at 3609.60. The strike last trading price was 273.3, 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 Feb M&M was trading at 3578.00. The strike last trading price was 273.3, 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 Feb M&M was trading at 3572.00. The strike last trading price was 273.3, 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 Feb M&M was trading at 3574.00. The strike last trading price was 273.3, 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 Feb M&M was trading at 3527.90. The strike last trading price was 273.3, 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 Feb M&M was trading at 3463.20. The strike last trading price was 273.3, 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 Feb M&M was trading at 3363.80. The strike last trading price was 273.3, 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 30 Jan M&M was trading at 3431.80. The strike last trading price was 273.3, 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 29 Jan M&M was trading at 3384.40. The strike last trading price was 273.3, 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 28 Jan M&M was trading at 3449.20. The strike last trading price was 273.3, 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 30MAR2026 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 1.49
Theta: -1.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 2931.10 | 314.85 | 77.45 | 41.34 | 134 | -14 | 1,205 |
| 12 Mar | 3031.20 | 236.95 | 95.7 | 37.47 | 265 | 15 | 1,264 |
| 11 Mar | 3168.20 | 136.45 | 66.7 | 36.56 | 2,692 | -11 | 1,255 |
| 10 Mar | 3293.70 | 66.8 | -62.75 | 31.27 | 2,105 | 67 | 1,272 |
| 9 Mar | 3187.60 | 138 | 77.05 | 36.83 | 1,641 | -252 | 1,205 |
| 6 Mar | 3332.50 | 59.2 | 6.55 | 30.72 | 1,466 | 9 | 1,457 |
| 5 Mar | 3348.00 | 51.15 | -40.25 | 29.33 | 1,826 | 119 | 1,448 |
| 4 Mar | 3264.30 | 92 | 29.85 | 32.39 | 2,529 | 40 | 1,320 |
| 2 Mar | 3334.30 | 61.85 | 25.25 | 28.31 | 2,806 | 417 | 1,280 |
| 27 Feb | 3397.40 | 35.15 | 13.4 | 26.13 | 733 | -19 | 864 |
| 26 Feb | 3484.60 | 22.25 | 0.1 | 26.36 | 274 | 27 | 883 |
| 25 Feb | 3491.30 | 22.3 | -10.25 | 26.04 | 1,597 | 715 | 856 |
| 24 Feb | 3433.20 | 32.3 | 0.35 | 26.83 | 516 | 50 | 144 |
| 23 Feb | 3447.10 | 32.95 | -9.25 | 26.39 | 143 | 37 | 96 |
| 20 Feb | 3412.80 | 43.65 | 4.05 | 27.6 | 88 | 16 | 59 |
| 19 Feb | 3431.80 | 43.1 | 20.15 | 27.83 | 51 | 19 | 43 |
| 18 Feb | 3530.50 | 22.35 | -13.65 | 27.48 | 36 | 3 | 23 |
| 17 Feb | 3489.20 | 36 | 1 | 28.95 | 4 | 1 | 18 |
| 16 Feb | 3509.70 | 35 | 2 | 29.38 | 26 | 14 | 17 |
| 13 Feb | 3533.40 | 33 | 7.5 | 29.36 | 2 | 0 | 2 |
| 12 Feb | 3593.10 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 11 Feb | 3674.90 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 10 Feb | 3675.80 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 9 Feb | 3609.60 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 6 Feb | 3578.00 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 5 Feb | 3572.00 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 4 Feb | 3574.00 | 25.5 | -50.3 | - | 0 | 0 | 2 |
| 3 Feb | 3527.90 | 25.5 | -50.3 | 24.58 | 2 | 0 | 1 |
| 2 Feb | 3463.20 | 75.8 | 21.2 | 33.56 | 3 | 0 | 1 |
| 1 Feb | 3363.80 | 54.6 | -41.2 | 22.92 | 1 | 0 | 0 |
| 30 Jan | 3431.80 | 95.8 | 0 | 4.74 | 0 | 0 | 0 |
| 29 Jan | 3384.40 | 95.8 | 0 | 3.73 | 0 | 0 | 0 |
| 28 Jan | 3449.20 | 95.8 | 0 | 4.82 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3250 expiring on 30MAR2026
Delta for 3250 PE is -0.85
Historical price for 3250 PE is as follows
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 314.85, which was 77.45 higher than the previous day. The implied volatity was 41.34, the open interest changed by -14 which decreased total open position to 1205
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 236.95, which was 95.7 higher than the previous day. The implied volatity was 37.47, the open interest changed by 15 which increased total open position to 1264
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 136.45, which was 66.7 higher than the previous day. The implied volatity was 36.56, the open interest changed by -11 which decreased total open position to 1255
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 66.8, which was -62.75 lower than the previous day. The implied volatity was 31.27, the open interest changed by 67 which increased total open position to 1272
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 138, which was 77.05 higher than the previous day. The implied volatity was 36.83, the open interest changed by -252 which decreased total open position to 1205
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 59.2, which was 6.55 higher than the previous day. The implied volatity was 30.72, the open interest changed by 9 which increased total open position to 1457
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 51.15, which was -40.25 lower than the previous day. The implied volatity was 29.33, the open interest changed by 119 which increased total open position to 1448
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 92, which was 29.85 higher than the previous day. The implied volatity was 32.39, the open interest changed by 40 which increased total open position to 1320
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 61.85, which was 25.25 higher than the previous day. The implied volatity was 28.31, the open interest changed by 417 which increased total open position to 1280
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 35.15, which was 13.4 higher than the previous day. The implied volatity was 26.13, the open interest changed by -19 which decreased total open position to 864
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 22.25, which was 0.1 higher than the previous day. The implied volatity was 26.36, the open interest changed by 27 which increased total open position to 883
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 22.3, which was -10.25 lower than the previous day. The implied volatity was 26.04, the open interest changed by 715 which increased total open position to 856
On 24 Feb M&M was trading at 3433.20. The strike last trading price was 32.3, which was 0.35 higher than the previous day. The implied volatity was 26.83, the open interest changed by 50 which increased total open position to 144
On 23 Feb M&M was trading at 3447.10. The strike last trading price was 32.95, which was -9.25 lower than the previous day. The implied volatity was 26.39, the open interest changed by 37 which increased total open position to 96
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 43.65, which was 4.05 higher than the previous day. The implied volatity was 27.6, the open interest changed by 16 which increased total open position to 59
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 43.1, which was 20.15 higher than the previous day. The implied volatity was 27.83, the open interest changed by 19 which increased total open position to 43
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 22.35, which was -13.65 lower than the previous day. The implied volatity was 27.48, the open interest changed by 3 which increased total open position to 23
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 36, which was 1 higher than the previous day. The implied volatity was 28.95, the open interest changed by 1 which increased total open position to 18
On 16 Feb M&M was trading at 3509.70. The strike last trading price was 35, which was 2 higher than the previous day. The implied volatity was 29.38, the open interest changed by 14 which increased total open position to 17
On 13 Feb M&M was trading at 3533.40. The strike last trading price was 33, which was 7.5 higher than the previous day. The implied volatity was 29.36, the open interest changed by 0 which decreased total open position to 2
On 12 Feb M&M was trading at 3593.10. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb M&M was trading at 3674.90. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb M&M was trading at 3675.80. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb M&M was trading at 3609.60. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb M&M was trading at 3578.00. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb M&M was trading at 3572.00. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb M&M was trading at 3574.00. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb M&M was trading at 3527.90. The strike last trading price was 25.5, which was -50.3 lower than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 1
On 2 Feb M&M was trading at 3463.20. The strike last trading price was 75.8, which was 21.2 higher than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 1
On 1 Feb M&M was trading at 3363.80. The strike last trading price was 54.6, which was -41.2 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 0
On 30 Jan M&M was trading at 3431.80. The strike last trading price was 95.8, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 29 Jan M&M was trading at 3384.40. The strike last trading price was 95.8, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 28 Jan M&M was trading at 3449.20. The strike last trading price was 95.8, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
