M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
24 Apr 2026 01:28 PM IST
| M&M 28-Apr-2026 (4d) 3300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -1.35
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 3050.70 | 2.15 | -0.3500000000000001 | 39.55 | 1,358 | -38 | 3,035 | |||||||||
| 23 Apr | 3047.70 | 2.7 | -8.350000000000001 | 36.76 | 4,016 | -168 | 3,073 | |||||||||
| 22 Apr | 3149.70 | 10.9 | -22.5 | 33.27 | 5,070 | 155 | 3,240 | |||||||||
| 21 Apr | 3247.30 | 33.75 | 1.75 | 29.49 | 3,933 | -228 | 3,101 | |||||||||
| 20 Apr | 3221.60 | 30.6 | -2.8999999999999986 | 32.53 | 6,781 | -696 | 3,349 | |||||||||
| 17 Apr | 3200.20 | 32.6 | -12.5 | 30.31 | 5,671 | 523 | 4,148 | |||||||||
| 16 Apr | 3222.30 | 45.1 | -15.449999999999996 | 32 | 6,029 | 330 | 3,626 | |||||||||
| 15 Apr | 3256.50 | 58.05 | 1.6999999999999957 | 29.62 | 13,719 | 1,507 | 3,298 | |||||||||
| 13 Apr | 3220.20 | 54.65 | -20.199999999999996 | 35.14 | 3,916 | 166 | 1,794 | |||||||||
| 10 Apr | 3259.80 | 75.65 | 30.85000000000001 | 29.87 | 7,630 | -238 | 1,628 | |||||||||
| 9 Apr | 3166.80 | 42.5 | -22.1 | 31.3 | 4,361 | 177 | 1,873 | |||||||||
| 8 Apr | 3210.10 | 64.9 | 41.85 | 31.55 | 9,040 | -580 | 1,698 | |||||||||
| 7 Apr | 3006.60 | 23.5 | -2.4 | 36.18 | 1,159 | 185 | 2,316 | |||||||||
| 6 Apr | 3021.60 | 25.05 | -0.8 | 35.52 | 1,847 | 308 | 2,128 | |||||||||
| 2 Apr | 3011.70 | 25.35 | -8.45 | 33.58 | 1,966 | 180 | 1,818 | |||||||||
| 1 Apr | 3031.50 | 34 | -0.1 | 35.46 | 1,970 | 288 | 1,639 | |||||||||
| 30 Mar | 2954.70 | 36 | -23.25 | 39.83 | 1,376 | 148 | 1,321 | |||||||||
| 27 Mar | 3041.30 | 58.85 | -28.3 | 38.92 | 939 | 30 | 1,168 | |||||||||
| 25 Mar | 3128.10 | 87.15 | 17.15 | 38.11 | 1,190 | 58 | 1,135 | |||||||||
| 24 Mar | 3031.30 | 70.3 | 8.95 | 40.79 | 794 | -179 | 1,077 | |||||||||
| 23 Mar | 2955.80 | 59.5 | 0.45 | 44.91 | 898 | 337 | 1,261 | |||||||||
| 20 Mar | 3066.10 | 58.5 | 5.25 | 32.04 | 1,016 | 465 | 933 | |||||||||
| 19 Mar | 3045.40 | 54 | -48.65 | 31.56 | 1,211 | -213 | 465 | |||||||||
| 18 Mar | 3214.60 | 102.9 | 27.15 | 29.3 | 529 | 6 | 679 | |||||||||
| 17 Mar | 3128.90 | 78 | 19 | 31.65 | 389 | -6 | 671 | |||||||||
| 16 Mar | 3036.10 | 56.45 | 13 | 33.41 | 379 | 168 | 678 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 2931.10 | 44.65 | -21.3 | 35.23 | 445 | 214 | 511 | |||||||||
| 12 Mar | 3031.20 | 64.5 | -33.5 | 33.88 | 412 | 217 | 296 | |||||||||
| 11 Mar | 3168.20 | 97 | -40.5 | 28.53 | 48 | 4 | 81 | |||||||||
| 10 Mar | 3293.70 | 145 | 36 | 25.9 | 92 | -12 | 77 | |||||||||
| 9 Mar | 3187.60 | 102.75 | -74.25 | 28.44 | 94 | 67 | 89 | |||||||||
| 6 Mar | 3332.50 | 177 | 10 | 26.55 | 21 | 12 | 21 | |||||||||
| 5 Mar | 3348.00 | 167 | 23.4 | 21.9 | 5 | 0 | 9 | |||||||||
| 4 Mar | 3264.30 | 143.6 | -143.3 | 26.55 | 15 | 9 | 9 | |||||||||
| 2 Mar | 3334.30 | 286.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3397.40 | 286.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3484.60 | 286.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3491.30 | 286.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3433.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3447.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3412.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3431.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3530.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3489.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3509.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 3533.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3593.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3674.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3675.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3609.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3578.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3572.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3574.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3527.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3463.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3363.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3431.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3384.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3300 expiring on 28APR2026
Delta for 3300 CE is 0.04
Historical price for 3300 CE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 2.15, which was -0.3500000000000001 lower than the previous day. The implied volatity was 39.55, the open interest changed by -38 which decreased total open position to 3035
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 2.7, which was -8.350000000000001 lower than the previous day. The implied volatity was 36.76, the open interest changed by -168 which decreased total open position to 3073
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 10.9, which was -22.5 lower than the previous day. The implied volatity was 33.27, the open interest changed by 155 which increased total open position to 3240
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 33.75, which was 1.75 higher than the previous day. The implied volatity was 29.49, the open interest changed by -228 which decreased total open position to 3101
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 30.6, which was -2.8999999999999986 lower than the previous day. The implied volatity was 32.53, the open interest changed by -696 which decreased total open position to 3349
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 32.6, which was -12.5 lower than the previous day. The implied volatity was 30.31, the open interest changed by 523 which increased total open position to 4148
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 45.1, which was -15.449999999999996 lower than the previous day. The implied volatity was 32, the open interest changed by 330 which increased total open position to 3626
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 58.05, which was 1.6999999999999957 higher than the previous day. The implied volatity was 29.62, the open interest changed by 1507 which increased total open position to 3298
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 54.65, which was -20.199999999999996 lower than the previous day. The implied volatity was 35.14, the open interest changed by 166 which increased total open position to 1794
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 75.65, which was 30.85000000000001 higher than the previous day. The implied volatity was 29.87, the open interest changed by -238 which decreased total open position to 1628
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 42.5, which was -22.1 lower than the previous day. The implied volatity was 31.3, the open interest changed by 177 which increased total open position to 1873
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 64.9, which was 41.85 higher than the previous day. The implied volatity was 31.55, the open interest changed by -580 which decreased total open position to 1698
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 23.5, which was -2.4 lower than the previous day. The implied volatity was 36.18, the open interest changed by 185 which increased total open position to 2316
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 25.05, which was -0.8 lower than the previous day. The implied volatity was 35.52, the open interest changed by 308 which increased total open position to 2128
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 25.35, which was -8.45 lower than the previous day. The implied volatity was 33.58, the open interest changed by 180 which increased total open position to 1818
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 34, which was -0.1 lower than the previous day. The implied volatity was 35.46, the open interest changed by 288 which increased total open position to 1639
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 36, which was -23.25 lower than the previous day. The implied volatity was 39.83, the open interest changed by 148 which increased total open position to 1321
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 58.85, which was -28.3 lower than the previous day. The implied volatity was 38.92, the open interest changed by 30 which increased total open position to 1168
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 87.15, which was 17.15 higher than the previous day. The implied volatity was 38.11, the open interest changed by 58 which increased total open position to 1135
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 70.3, which was 8.95 higher than the previous day. The implied volatity was 40.79, the open interest changed by -179 which decreased total open position to 1077
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 59.5, which was 0.45 higher than the previous day. The implied volatity was 44.91, the open interest changed by 337 which increased total open position to 1261
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 58.5, which was 5.25 higher than the previous day. The implied volatity was 32.04, the open interest changed by 465 which increased total open position to 933
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 54, which was -48.65 lower than the previous day. The implied volatity was 31.56, the open interest changed by -213 which decreased total open position to 465
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 102.9, which was 27.15 higher than the previous day. The implied volatity was 29.3, the open interest changed by 6 which increased total open position to 679
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 78, which was 19 higher than the previous day. The implied volatity was 31.65, the open interest changed by -6 which decreased total open position to 671
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 56.45, which was 13 higher than the previous day. The implied volatity was 33.41, the open interest changed by 168 which increased total open position to 678
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 44.65, which was -21.3 lower than the previous day. The implied volatity was 35.23, the open interest changed by 214 which increased total open position to 511
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 64.5, which was -33.5 lower than the previous day. The implied volatity was 33.88, the open interest changed by 217 which increased total open position to 296
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 97, which was -40.5 lower than the previous day. The implied volatity was 28.53, the open interest changed by 4 which increased total open position to 81
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 145, which was 36 higher than the previous day. The implied volatity was 25.9, the open interest changed by -12 which decreased total open position to 77
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 102.75, which was -74.25 lower than the previous day. The implied volatity was 28.44, the open interest changed by 67 which increased total open position to 89
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 177, which was 10 higher than the previous day. The implied volatity was 26.55, the open interest changed by 12 which increased total open position to 21
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 167, which was 23.4 higher than the previous day. The implied volatity was 21.9, the open interest changed by 0 which decreased total open position to 9
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 143.6, which was -143.3 lower than the previous day. The implied volatity was 26.55, the open interest changed by 9 which increased total open position to 9
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 286.9, 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 286.9, 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 286.9, 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 286.9, 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 24 Feb M&M was trading at 3433.20. 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 23 Feb M&M was trading at 3447.10. 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 20 Feb M&M was trading at 3412.80. 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 19 Feb M&M was trading at 3431.80. 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 18 Feb M&M was trading at 3530.50. 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 17 Feb M&M was trading at 3489.20. 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 16 Feb M&M was trading at 3509.70. 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 Feb M&M was trading at 3533.40. 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 12 Feb M&M was trading at 3593.10. 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 11 Feb M&M was trading at 3674.90. 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 Feb M&M was trading at 3675.80. 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 Feb M&M was trading at 3609.60. 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 6 Feb M&M was trading at 3578.00. 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 5 Feb M&M was trading at 3572.00. 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 4 Feb M&M was trading at 3574.00. 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 Feb M&M was trading at 3527.90. 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 2 Feb M&M was trading at 3463.20. 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 1 Feb M&M was trading at 3363.80. 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 30 Jan M&M was trading at 3431.80. 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 29 Jan M&M was trading at 3384.40. 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
| M&M 28-Apr-2026 (4d) 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -1.5
Gamma: 0.00077
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 3050.70 | 252.6 | -1.6500000000000057 | 44.51 | 45 | -29 | 827 |
| 23 Apr | 3047.70 | 247.1 | 88.44999999999999 | 43.9 | 66 | -19 | 857 |
| 22 Apr | 3149.70 | 161.5 | 73.8 | 36.87 | 398 | -43 | 876 |
| 21 Apr | 3247.30 | 86.95 | -29.25 | 32.47 | 343 | -22 | 919 |
| 20 Apr | 3221.60 | 115.95 | -8.099999999999994 | 35.31 | 162 | -25 | 942 |
| 17 Apr | 3200.20 | 124.4 | 9.650000000000006 | 29.63 | 462 | 5 | 969 |
| 16 Apr | 3222.30 | 115.15 | 14.300000000000011 | 30.71 | 1,148 | 73 | 963 |
| 15 Apr | 3256.50 | 103.8 | -23 | 34.24 | 2,503 | 340 | 896 |
| 13 Apr | 3220.20 | 133.15 | 25 | 32.26 | 451 | -6 | 560 |
| 10 Apr | 3259.80 | 105 | -64.65 | 31.4 | 1,020 | 7 | 559 |
| 9 Apr | 3166.80 | 172.2 | 35.9 | 33.2 | 136 | 30 | 552 |
| 8 Apr | 3210.10 | 133.5 | -176.95 | 31.25 | 548 | 13 | 521 |
| 7 Apr | 3006.60 | 310.45 | 22.45 | 45.4 | 238 | -107 | 507 |
| 6 Apr | 3021.60 | 288 | 6.35 | 36.42 | 27 | 8 | 613 |
| 2 Apr | 3011.70 | 281.65 | -9.05 | 26.48 | 6 | -2 | 605 |
| 1 Apr | 3031.50 | 290.7 | -72.3 | 36.3 | 169 | 10 | 608 |
| 30 Mar | 2954.70 | 358 | 54.1 | 44.7 | 496 | 275 | 599 |
| 27 Mar | 3041.30 | 302.3 | 64.2 | 44.11 | 57 | 26 | 324 |
| 25 Mar | 3128.10 | 240.85 | -61.15 | 40.71 | 272 | 105 | 298 |
| 24 Mar | 3031.30 | 302 | -73.85 | 42.05 | 19 | 0 | 192 |
| 23 Mar | 2955.80 | 375.85 | 105.85 | 43.98 | 39 | 0 | 191 |
| 20 Mar | 3066.10 | 270 | 39.5 | 38.04 | 21 | 0 | 186 |
| 19 Mar | 3045.40 | 230.5 | 65.25 | 22.91 | 37 | 29 | 184 |
| 18 Mar | 3214.60 | 164.65 | -56.35 | 31.81 | 68 | 36 | 154 |
| 17 Mar | 3128.90 | 221 | -77.85 | 32.47 | 40 | 12 | 118 |
| 16 Mar | 3036.10 | 295.65 | -83.55 | 35.35 | 134 | -89 | 107 |
| 13 Mar | 2931.10 | 379.2 | 114.2 | 40.12 | 14 | -3 | 196 |
| 12 Mar | 3031.20 | 265 | 65.2 | 25.96 | 9 | 5 | 197 |
| 11 Mar | 3168.20 | 199.8 | 60.05 | 33.8 | 37 | 26 | 191 |
| 10 Mar | 3293.70 | 139.75 | -41.5 | 33.22 | 13 | 0 | 165 |
| 9 Mar | 3187.60 | 180 | 68.65 | 29.87 | 186 | 114 | 156 |
| 6 Mar | 3332.50 | 111.35 | 8.35 | 29.62 | 3 | -1 | 41 |
| 5 Mar | 3348.00 | 103 | -40 | 29.04 | 11 | 2 | 42 |
| 4 Mar | 3264.30 | 143 | 36 | 30.17 | 10 | 2 | 35 |
| 2 Mar | 3334.30 | 107 | 34.55 | 27.37 | 36 | 27 | 37 |
| 27 Feb | 3397.40 | 76 | 26 | 26.16 | 12 | 8 | 10 |
| 26 Feb | 3484.60 | 50 | -22 | 24.9 | 1 | 0 | 1 |
| 25 Feb | 3491.30 | 72 | -70.85 | - | 0 | 0 | 1 |
| 24 Feb | 3433.20 | 72 | -70.85 | - | 0 | 0 | 1 |
| 23 Feb | 3447.10 | 72 | -70.85 | - | 0 | 0 | 1 |
| 20 Feb | 3412.80 | 72 | -70.85 | 25.29 | 1 | 0 | 0 |
| 19 Feb | 3431.80 | 142.85 | 0 | 3.6 | 0 | 0 | 0 |
| 18 Feb | 3530.50 | 142.85 | 0 | 4.51 | 0 | 0 | 0 |
| 17 Feb | 3489.20 | 142.85 | 0 | 4.44 | 0 | 0 | 0 |
| 16 Feb | 3509.70 | 142.85 | 0 | 4.28 | 0 | 0 | 0 |
| 13 Feb | 3533.40 | 142.85 | 0 | 5.72 | 0 | 0 | 0 |
| 12 Feb | 3593.10 | 142.85 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3674.90 | 142.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3675.80 | 142.85 | 0 | 6.2 | 0 | 0 | 0 |
| 9 Feb | 3609.60 | 142.85 | 0 | 6.08 | 0 | 0 | 0 |
| 6 Feb | 3578.00 | 142.85 | 0 | 5.57 | 0 | 0 | 0 |
| 5 Feb | 3572.00 | 142.85 | 0 | 4.92 | 0 | 0 | 0 |
| 4 Feb | 3574.00 | 142.85 | 0 | 5.49 | 0 | 0 | 0 |
| 3 Feb | 3527.90 | 142.85 | 0 | 4.76 | 0 | 0 | 0 |
| 2 Feb | 3463.20 | 142.85 | 0 | 3.96 | 0 | 0 | 0 |
| 1 Feb | 3363.80 | 142.85 | 0 | 2.53 | 0 | 0 | 0 |
| 30 Jan | 3431.80 | 142.85 | 0 | 3.5 | 0 | 0 | 0 |
| 29 Jan | 3384.40 | 142.85 | 0 | 2.38 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3300 expiring on 28APR2026
Delta for 3300 PE is -0.94
Historical price for 3300 PE is as follows
On 24 Apr M&M was trading at 3050.70. The strike last trading price was 252.6, which was -1.6500000000000057 lower than the previous day. The implied volatity was 44.51, the open interest changed by -29 which decreased total open position to 827
On 23 Apr M&M was trading at 3047.70. The strike last trading price was 247.1, which was 88.44999999999999 higher than the previous day. The implied volatity was 43.9, the open interest changed by -19 which decreased total open position to 857
On 22 Apr M&M was trading at 3149.70. The strike last trading price was 161.5, which was 73.8 higher than the previous day. The implied volatity was 36.87, the open interest changed by -43 which decreased total open position to 876
On 21 Apr M&M was trading at 3247.30. The strike last trading price was 86.95, which was -29.25 lower than the previous day. The implied volatity was 32.47, the open interest changed by -22 which decreased total open position to 919
On 20 Apr M&M was trading at 3221.60. The strike last trading price was 115.95, which was -8.099999999999994 lower than the previous day. The implied volatity was 35.31, the open interest changed by -25 which decreased total open position to 942
On 17 Apr M&M was trading at 3200.20. The strike last trading price was 124.4, which was 9.650000000000006 higher than the previous day. The implied volatity was 29.63, the open interest changed by 5 which increased total open position to 969
On 16 Apr M&M was trading at 3222.30. The strike last trading price was 115.15, which was 14.300000000000011 higher than the previous day. The implied volatity was 30.71, the open interest changed by 73 which increased total open position to 963
On 15 Apr M&M was trading at 3256.50. The strike last trading price was 103.8, which was -23 lower than the previous day. The implied volatity was 34.24, the open interest changed by 340 which increased total open position to 896
On 13 Apr M&M was trading at 3220.20. The strike last trading price was 133.15, which was 25 higher than the previous day. The implied volatity was 32.26, the open interest changed by -6 which decreased total open position to 560
On 10 Apr M&M was trading at 3259.80. The strike last trading price was 105, which was -64.65 lower than the previous day. The implied volatity was 31.4, the open interest changed by 7 which increased total open position to 559
On 9 Apr M&M was trading at 3166.80. The strike last trading price was 172.2, which was 35.9 higher than the previous day. The implied volatity was 33.2, the open interest changed by 30 which increased total open position to 552
On 8 Apr M&M was trading at 3210.10. The strike last trading price was 133.5, which was -176.95 lower than the previous day. The implied volatity was 31.25, the open interest changed by 13 which increased total open position to 521
On 7 Apr M&M was trading at 3006.60. The strike last trading price was 310.45, which was 22.45 higher than the previous day. The implied volatity was 45.4, the open interest changed by -107 which decreased total open position to 507
On 6 Apr M&M was trading at 3021.60. The strike last trading price was 288, which was 6.35 higher than the previous day. The implied volatity was 36.42, the open interest changed by 8 which increased total open position to 613
On 2 Apr M&M was trading at 3011.70. The strike last trading price was 281.65, which was -9.05 lower than the previous day. The implied volatity was 26.48, the open interest changed by -2 which decreased total open position to 605
On 1 Apr M&M was trading at 3031.50. The strike last trading price was 290.7, which was -72.3 lower than the previous day. The implied volatity was 36.3, the open interest changed by 10 which increased total open position to 608
On 30 Mar M&M was trading at 2954.70. The strike last trading price was 358, which was 54.1 higher than the previous day. The implied volatity was 44.7, the open interest changed by 275 which increased total open position to 599
On 27 Mar M&M was trading at 3041.30. The strike last trading price was 302.3, which was 64.2 higher than the previous day. The implied volatity was 44.11, the open interest changed by 26 which increased total open position to 324
On 25 Mar M&M was trading at 3128.10. The strike last trading price was 240.85, which was -61.15 lower than the previous day. The implied volatity was 40.71, the open interest changed by 105 which increased total open position to 298
On 24 Mar M&M was trading at 3031.30. The strike last trading price was 302, which was -73.85 lower than the previous day. The implied volatity was 42.05, the open interest changed by 0 which decreased total open position to 192
On 23 Mar M&M was trading at 2955.80. The strike last trading price was 375.85, which was 105.85 higher than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 191
On 20 Mar M&M was trading at 3066.10. The strike last trading price was 270, which was 39.5 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 186
On 19 Mar M&M was trading at 3045.40. The strike last trading price was 230.5, which was 65.25 higher than the previous day. The implied volatity was 22.91, the open interest changed by 29 which increased total open position to 184
On 18 Mar M&M was trading at 3214.60. The strike last trading price was 164.65, which was -56.35 lower than the previous day. The implied volatity was 31.81, the open interest changed by 36 which increased total open position to 154
On 17 Mar M&M was trading at 3128.90. The strike last trading price was 221, which was -77.85 lower than the previous day. The implied volatity was 32.47, the open interest changed by 12 which increased total open position to 118
On 16 Mar M&M was trading at 3036.10. The strike last trading price was 295.65, which was -83.55 lower than the previous day. The implied volatity was 35.35, the open interest changed by -89 which decreased total open position to 107
On 13 Mar M&M was trading at 2931.10. The strike last trading price was 379.2, which was 114.2 higher than the previous day. The implied volatity was 40.12, the open interest changed by -3 which decreased total open position to 196
On 12 Mar M&M was trading at 3031.20. The strike last trading price was 265, which was 65.2 higher than the previous day. The implied volatity was 25.96, the open interest changed by 5 which increased total open position to 197
On 11 Mar M&M was trading at 3168.20. The strike last trading price was 199.8, which was 60.05 higher than the previous day. The implied volatity was 33.8, the open interest changed by 26 which increased total open position to 191
On 10 Mar M&M was trading at 3293.70. The strike last trading price was 139.75, which was -41.5 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 165
On 9 Mar M&M was trading at 3187.60. The strike last trading price was 180, which was 68.65 higher than the previous day. The implied volatity was 29.87, the open interest changed by 114 which increased total open position to 156
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 111.35, which was 8.35 higher than the previous day. The implied volatity was 29.62, the open interest changed by -1 which decreased total open position to 41
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 103, which was -40 lower than the previous day. The implied volatity was 29.04, the open interest changed by 2 which increased total open position to 42
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 143, which was 36 higher than the previous day. The implied volatity was 30.17, the open interest changed by 2 which increased total open position to 35
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 107, which was 34.55 higher than the previous day. The implied volatity was 27.37, the open interest changed by 27 which increased total open position to 37
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 76, which was 26 higher than the previous day. The implied volatity was 26.16, the open interest changed by 8 which increased total open position to 10
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 50, which was -22 lower than the previous day. The implied volatity was 24.9, the open interest changed by 0 which decreased total open position to 1
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 72, which was -70.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb M&M was trading at 3433.20. The strike last trading price was 72, which was -70.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb M&M was trading at 3447.10. The strike last trading price was 72, which was -70.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 72, which was -70.85 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 0
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 142.85, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 142.85, which was 0 lower than the previous day. The implied volatity was 4.51, 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 142.85, which was 0 lower than the previous day. The implied volatity was 4.44, 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 142.85, which was 0 lower than the previous day. The implied volatity was 4.28, 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 142.85, which was 0 lower than the previous day. The implied volatity was 5.72, 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 142.85, 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 142.85, 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 142.85, which was 0 lower than the previous day. The implied volatity was 6.2, 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 142.85, which was 0 lower than the previous day. The implied volatity was 6.08, 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 142.85, which was 0 lower than the previous day. The implied volatity was 5.57, 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 142.85, which was 0 lower than the previous day. The implied volatity was 4.92, 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 142.85, which was 0 lower than the previous day. The implied volatity was 5.49, 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 142.85, which was 0 lower than the previous day. The implied volatity was 4.76, 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 142.85, which was 0 lower than the previous day. The implied volatity was 3.96, 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 142.85, which was 0 lower than the previous day. The implied volatity was 2.53, 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 142.85, which was 0 lower than the previous day. The implied volatity was 3.5, 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 142.85, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
