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 3300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	358.85 ₹ 71,770	-66.95 -13390.00	-	4 800	3 600	32 6,400
8 Dec	3681.70	425.8 ₹ 85,160	55.65 11130.00	-	0 0	0 0	29 5,800
5 Dec	3717.10	425.8 ₹ 85,160	55.65 11130.00	-	4 800	1 200	29 5,800
4 Dec	3671.60	370.15 ₹ 74,030	10.6 2120.00	-	4 800	-1 -200	28 5,600
3 Dec	3649.40	359.55 ₹ 71,910	-80.45 -16090.00	-	9 1,800	-5 -1,000	30 6,000
2 Dec	3716.50	440 ₹ 88,000	-47 -9400.00	-	1 200	0 0	35 7,000
1 Dec	3741.60	487 ₹ 97,400	78 15600.00	-	0 0	-1 -200	0 0
28 Nov	3757.30	487 ₹ 97,400	78 15600.00	-	2 400	-1 -200	35 7,000
27 Nov	3681.20	409 ₹ 81,800	-6 -1200.00	-	4 800	1 200	36 7,200
26 Nov	3686.40	415 ₹ 83,000	12.5 2500.00	-	3 600	2 400	34 6,800
25 Nov	3669.30	405 ₹ 81,000	-35 -7000.00	27.65	16 3,200	14 2,800	32 6,400
24 Nov	3690.80	440 ₹ 88,000	-15 -3000.00	32.53	3 600	2 400	17 3,400
21 Nov	3749.60	455 ₹ 91,000	207.8 41560.00	-	0 0	5 1,000	0 0
20 Nov	3716.70	455 ₹ 91,000	207.8 41560.00	24.83	5 1,000	4 800	14 2,800
19 Nov	3722.50	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
18 Nov	3694.80	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
17 Nov	3734.90	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
14 Nov	3698.60	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
13 Nov	3699.50	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
12 Nov	3754.30	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
11 Nov	3749.10	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
10 Nov	3663.90	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
7 Nov	3690.20	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
6 Nov	3618.50	247.2 ₹ 49,440	-136.85 -27370.00	-	0 0	0 0	0 0
30 Oct	3502.10	247.2 ₹ 49,440	-136.85 -27370.00	-	5 1,000	1 200	9 1,800
21 Oct	3621.20	384.05 ₹ 76,810	64.05 12810.00	-	0 0	0 0	0 0
20 Oct	3599.10	384.05 ₹ 76,810	64.05 12810.00	22.26	1 200	0 0	8 1,600
17 Oct	3647.20	320 ₹ 64,000	-11.1 -2220.00	-	0 0	0 0	0 0
15 Oct	3497.20	320 ₹ 64,000	-11.1 -2220.00	-	0 0	0 0	0 0
10 Oct	3454.90	320 ₹ 64,000	-11.1 -2220.00	-	0 0	0 0	0 0

6 Oct	3472.00	320 ₹ 64,000	-11.1 -2220.00	-	0 0	0 0	8 1,600
3 Oct	3462.00	320 ₹ 64,000	-11.1 -2220.00	26.85	8 1,600	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3300 expiring on 30DEC2025

Delta for 3300 CE is -

Historical price for 3300 CE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 358.85, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 425.8, which was 55.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 425.8, which was 55.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 370.15, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 359.55, which was -80.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 30

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 440, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 487, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 487, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 409, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 415, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 405, which was -35 lower than the previous day. The implied volatity was 27.65, the open interest changed by 14 which increased total open position to 32

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 440, which was -15 lower than the previous day. The implied volatity was 32.53, the open interest changed by 2 which increased total open position to 17

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 455, which was 207.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 455, which was 207.8 higher than the previous day. The implied volatity was 24.83, the open interest changed by 4 which increased total open position to 14

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 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 247.2, which was -136.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct M&M was trading at 3502.10. The strike last trading price was 247.2, which was -136.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 21 Oct M&M was trading at 3621.20. The strike last trading price was 384.05, which was 64.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct M&M was trading at 3599.10. The strike last trading price was 384.05, which was 64.05 higher than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 8

On 17 Oct M&M was trading at 3647.20. The strike last trading price was 320, which was -11.1 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 320, which was -11.1 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 320, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct M&M was trading at 3472.00. The strike last trading price was 320, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Oct M&M was trading at 3462.00. The strike last trading price was 320, which was -11.1 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 3300 PE
Delta: -0.04 Vega: 0.74 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3635.90	3.6 ₹ 720	0.75 150.00	25.57	236 47,200	-42 -8,400	746 1,49,200
8 Dec	3681.70	2.05 ₹ 410	-0.2 -40.00	24.10	626 1,25,200	6 1,200	797 1,59,400
5 Dec	3717.10	2.15 ₹ 430	-1.7 -340.00	24.22	196 39,200	-54 -10,800	792 1,58,400
4 Dec	3671.60	3.9 ₹ 780	-0.05 -10.00	24.61	146 29,200	19 3,800	847 1,69,400
3 Dec	3649.40	4.3 ₹ 860	1.2 240.00	23.66	275 55,000	64 12,800	827 1,65,400
2 Dec	3716.50	3 ₹ 600	-0.9 -180.00	24.88	165 33,000	79 15,800	762 1,52,400
1 Dec	3741.60	3.8 ₹ 760	-0.15 -30.00	26.07	412 82,400	113 22,600	683 1,36,600
28 Nov	3757.30	3.9 ₹ 780	-2.8 -560.00	26.21	636 1,27,200	40 8,000	567 1,13,400
27 Nov	3681.20	6.75 ₹ 1,350	-0.6 -120.00	25.16	346 69,200	85 17,000	526 1,05,200
26 Nov	3686.40	7.5 ₹ 1,500	-2.75 -550.00	25.75	432 86,400	35 7,000	442 88,400
25 Nov	3669.30	10.5 ₹ 2,100	-0.3 -60.00	26.29	513 1,02,600	160 32,000	407 81,400
24 Nov	3690.80	11.05 ₹ 2,210	1.75 350.00	27.69	226 45,200	101 20,200	247 49,400
21 Nov	3749.60	9.2 ₹ 1,840	-1.9 -380.00	27.95	134 26,800	28 5,600	143 28,600
20 Nov	3716.70	11.35 ₹ 2,270	-1 -200.00	27.53	192 38,400	-19 -3,800	114 22,800
19 Nov	3722.50	12.15 ₹ 2,430	-1.6 -320.00	27.96	331 66,200	79 15,800	133 26,600
18 Nov	3694.80	13.75 ₹ 2,750	3.85 770.00	27.72	43 8,600	5 1,000	54 10,800
17 Nov	3734.90	9.9 ₹ 1,980	-144.25 -28850.00	26.63	52 10,400	48 9,600	48 9,600
14 Nov	3698.60	154.15 ₹ 30,830	0 0.00	8.69	0 0	0 0	0 0
13 Nov	3699.50	154.15 ₹ 30,830	0 0.00	8.66	0 0	0 0	0 0
12 Nov	3754.30	154.15 ₹ 30,830	0 0.00	9.24	0 0	0 0	0 0
11 Nov	3749.10	154.15 ₹ 30,830	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	154.15 ₹ 30,830	0 0.00	7.94	0 0	0 0	0 0
7 Nov	3690.20	154.15 ₹ 30,830	0 0.00	8.07	0 0	0 0	0 0
6 Nov	3618.50	154.15 ₹ 30,830	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	154.15 ₹ 30,830	0 0.00	4.82	0 0	0 0	0 0
21 Oct	3621.20	154.15 ₹ 30,830	0 0.00	-	0 0	0 0	0 0
20 Oct	3599.10	154.15 ₹ 30,830	0 0.00	-	0 0	0 0	0 0
17 Oct	3647.20	154.15 ₹ 30,830	0 0.00	-	0 0	0 0	0 0
15 Oct	3497.20	154.15 ₹ 30,830	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	154.15 ₹ 30,830	0 0.00	3.77	0 0	0 0	0 0
6 Oct	3472.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	3.85	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3300 expiring on 30DEC2025

Delta for 3300 PE is -0.04

Historical price for 3300 PE is as follows

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 3.6, which was 0.75 higher than the previous day. The implied volatity was 25.57, the open interest changed by -42 which decreased total open position to 746

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 24.10, the open interest changed by 6 which increased total open position to 797

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 2.15, which was -1.7 lower than the previous day. The implied volatity was 24.22, the open interest changed by -54 which decreased total open position to 792

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was 24.61, the open interest changed by 19 which increased total open position to 847

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 4.3, which was 1.2 higher than the previous day. The implied volatity was 23.66, the open interest changed by 64 which increased total open position to 827

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 3, which was -0.9 lower than the previous day. The implied volatity was 24.88, the open interest changed by 79 which increased total open position to 762

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 26.07, the open interest changed by 113 which increased total open position to 683

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 3.9, which was -2.8 lower than the previous day. The implied volatity was 26.21, the open interest changed by 40 which increased total open position to 567

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 6.75, which was -0.6 lower than the previous day. The implied volatity was 25.16, the open interest changed by 85 which increased total open position to 526

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 7.5, which was -2.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 35 which increased total open position to 442

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 10.5, which was -0.3 lower than the previous day. The implied volatity was 26.29, the open interest changed by 160 which increased total open position to 407

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 11.05, which was 1.75 higher than the previous day. The implied volatity was 27.69, the open interest changed by 101 which increased total open position to 247

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 9.2, which was -1.9 lower than the previous day. The implied volatity was 27.95, the open interest changed by 28 which increased total open position to 143

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 11.35, which was -1 lower than the previous day. The implied volatity was 27.53, the open interest changed by -19 which decreased total open position to 114

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 12.15, which was -1.6 lower than the previous day. The implied volatity was 27.96, the open interest changed by 79 which increased total open position to 133

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 13.75, which was 3.85 higher than the previous day. The implied volatity was 27.72, the open interest changed by 5 which increased total open position to 54

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 9.9, which was -144.25 lower than the previous day. The implied volatity was 26.63, the open interest changed by 48 which increased total open position to 48

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 154.15, which was 0 lower than the previous day. The implied volatity was 8.69, 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 154.15, which was 0 lower than the previous day. The implied volatity was 8.66, 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 154.15, which was 0 lower than the previous day. The implied volatity was 9.24, 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 154.15, 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 154.15, which was 0 lower than the previous day. The implied volatity was 7.94, 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 154.15, which was 0 lower than the previous day. The implied volatity was 8.07, 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 154.15, 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 30 Oct M&M was trading at 3502.10. The strike last trading price was 154.15, 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

On 21 Oct M&M was trading at 3621.20. The strike last trading price was 154.15, 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 20 Oct M&M was trading at 3599.10. The strike last trading price was 154.15, 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 Oct M&M was trading at 3647.20. The strike last trading price was 154.15, 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 15 Oct M&M was trading at 3497.20. The strike last trading price was 154.15, 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 Oct M&M was trading at 3454.90. The strike last trading price was 154.15, 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 Oct M&M was trading at 3472.00. 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

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 3.85, 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