M&M

Mahindra & Mahindra Ltd

3679.6 +14.40 (0.39%)

L: 3661.3 H: 3695

Back to Option Chain

Historical option data for M&M
12 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 3350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	327 ₹ 65,400	-98 -19600.00	-	0 0	0 0	4 800
11 Dec	3665.20	327 ₹ 65,400	-98 -19600.00	19.49	5 1,000	2 400	3 600
10 Dec	3630.00	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	1 200
9 Dec	3635.90	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
8 Dec	3681.70	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	1 200
5 Dec	3717.10	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
4 Dec	3671.60	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
3 Dec	3649.40	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
2 Dec	3716.50	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
1 Dec	3741.60	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
28 Nov	3757.30	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
27 Nov	3681.20	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
26 Nov	3686.40	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
25 Nov	3669.30	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
24 Nov	3690.80	425 ₹ 85,000	71.6 14320.00	-	0 0	0 0	0 0
21 Nov	3749.60	425 ₹ 85,000	71.6 14320.00	-	0 0	1 200	0 0
20 Nov	3716.70	425 ₹ 85,000	71.6 14320.00	31.91	1 200	0 0	0 0
19 Nov	3722.50	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0

12 Nov	3754.30	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	353.4 ₹ 70,680	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3350 expiring on 30DEC2025

Delta for 3350 CE is -

Historical price for 3350 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 327, which was -98 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 327, which was -98 lower than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 3

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 425, which was 71.6 higher than the previous day. The implied volatity was 31.91, the open interest changed by 0 which decreased total open position to 0

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 353.4, 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 18 Nov M&M was trading at 3694.80. The strike last trading price was 353.4, 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 17 Nov M&M was trading at 3734.90. The strike last trading price was 353.4, 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 14 Nov M&M was trading at 3698.60. The strike last trading price was 353.4, 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 13 Nov M&M was trading at 3699.50. The strike last trading price was 353.4, 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 12 Nov M&M was trading at 3754.30. The strike last trading price was 353.4, 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 11 Nov M&M was trading at 3749.10. The strike last trading price was 353.4, 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 10 Nov M&M was trading at 3663.90. The strike last trading price was 353.4, 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 7 Nov M&M was trading at 3690.20. The strike last trading price was 353.4, 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 6 Nov M&M was trading at 3618.50. The strike last trading price was 353.4, 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 30 Oct M&M was trading at 3502.10. The strike last trading price was 353.4, 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

M&M 30DEC2025 3350 PE
Delta: -0.04 Vega: 0.69 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	3.4 ₹ 680	-0.6 -120.00	25.72	17 3,400	1 200	237 47,400
11 Dec	3665.20	4 ₹ 800	-2.05 -410.00	24.70	93 18,600	10 2,000	235 47,000
10 Dec	3630.00	5.9 ₹ 1,180	0.1 20.00	24.49	186 37,200	-17 -3,400	225 45,000
9 Dec	3635.90	5.6 ₹ 1,120	0.9 180.00	24.74	323 64,600	30 6,000	240 48,000
8 Dec	3681.70	4.65 ₹ 930	1.35 270.00	24.93	158 31,600	-48 -9,600	210 42,000
5 Dec	3717.10	3.25 ₹ 650	-2.4 -480.00	23.33	90 18,000	-12 -2,400	258 51,600
4 Dec	3671.60	5.6 ₹ 1,120	-0.75 -150.00	23.60	196 39,200	9 1,800	273 54,600
3 Dec	3649.40	6.85 ₹ 1,370	2.35 470.00	23.19	201 40,200	52 10,400	263 52,600
2 Dec	3716.50	4.5 ₹ 900	-0.9 -180.00	24.19	68 13,600	37 7,400	210 42,000
1 Dec	3741.60	5.4 ₹ 1,080	0.05 10.00	25.26	167 33,400	35 7,000	174 34,800
28 Nov	3757.30	5.2 ₹ 1,040	-4.45 -890.00	25.20	246 49,200	-5 -1,000	139 27,800
27 Nov	3681.20	9.4 ₹ 1,880	-0.55 -110.00	24.40	118 23,600	11 2,200	145 29,000
26 Nov	3686.40	9.95 ₹ 1,990	-3.55 -710.00	24.78	224 44,800	-5 -1,000	133 26,600
25 Nov	3669.30	13.25 ₹ 2,650	-1.4 -280.00	25.08	132 26,400	47 9,400	137 27,400
24 Nov	3690.80	15.3 ₹ 3,060	3.3 660.00	27.10	49 9,800	17 3,400	89 17,800
21 Nov	3749.60	12 ₹ 2,400	-1.85 -370.00	27.20	42 8,400	5 1,000	72 14,400
20 Nov	3716.70	13.85 ₹ 2,770	-1.9 -380.00	26.34	31 6,200	-1 -200	68 13,600
19 Nov	3722.50	15.75 ₹ 3,150	-73.4 -14680.00	27.26	153 30,600	69 13,800	69 13,800
18 Nov	3694.80	89.15 ₹ 17,830	0 0.00	7.95	0 0	0 0	0 0
17 Nov	3734.90	89.15 ₹ 17,830	0 0.00	8.63	0 0	0 0	0 0
14 Nov	3698.60	89.15 ₹ 17,830	0 0.00	7.78	0 0	0 0	0 0
13 Nov	3699.50	89.15 ₹ 17,830	0 0.00	7.75	0 0	0 0	0 0
12 Nov	3754.30	89.15 ₹ 17,830	0 0.00	8.41	0 0	0 0	0 0
11 Nov	3749.10	89.15 ₹ 17,830	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	89.15 ₹ 17,830	0 0.00	7.03	0 0	0 0	0 0
7 Nov	3690.20	89.15 ₹ 17,830	0 0.00	7.20	0 0	0 0	0 0
6 Nov	3618.50	89.15 ₹ 17,830	0 0.00	5.99	0 0	0 0	0 0
30 Oct	3502.10	89.15 ₹ 17,830	0 0.00	3.91	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3350 expiring on 30DEC2025

Delta for 3350 PE is -0.04

Historical price for 3350 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 3.4, which was -0.6 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 237

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was 24.70, the open interest changed by 10 which increased total open position to 235

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 5.9, which was 0.1 higher than the previous day. The implied volatity was 24.49, the open interest changed by -17 which decreased total open position to 225

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 5.6, which was 0.9 higher than the previous day. The implied volatity was 24.74, the open interest changed by 30 which increased total open position to 240

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 4.65, which was 1.35 higher than the previous day. The implied volatity was 24.93, the open interest changed by -48 which decreased total open position to 210

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 3.25, which was -2.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by -12 which decreased total open position to 258

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was 23.60, the open interest changed by 9 which increased total open position to 273

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 6.85, which was 2.35 higher than the previous day. The implied volatity was 23.19, the open interest changed by 52 which increased total open position to 263

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 4.5, which was -0.9 lower than the previous day. The implied volatity was 24.19, the open interest changed by 37 which increased total open position to 210

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 5.4, which was 0.05 higher than the previous day. The implied volatity was 25.26, the open interest changed by 35 which increased total open position to 174

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 5.2, which was -4.45 lower than the previous day. The implied volatity was 25.20, the open interest changed by -5 which decreased total open position to 139

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 9.4, which was -0.55 lower than the previous day. The implied volatity was 24.40, the open interest changed by 11 which increased total open position to 145

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 9.95, which was -3.55 lower than the previous day. The implied volatity was 24.78, the open interest changed by -5 which decreased total open position to 133

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 13.25, which was -1.4 lower than the previous day. The implied volatity was 25.08, the open interest changed by 47 which increased total open position to 137

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 15.3, which was 3.3 higher than the previous day. The implied volatity was 27.10, the open interest changed by 17 which increased total open position to 89

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 12, which was -1.85 lower than the previous day. The implied volatity was 27.20, the open interest changed by 5 which increased total open position to 72

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 13.85, which was -1.9 lower than the previous day. The implied volatity was 26.34, the open interest changed by -1 which decreased total open position to 68

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 15.75, which was -73.4 lower than the previous day. The implied volatity was 27.26, the open interest changed by 69 which increased total open position to 69

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 89.15, which was 0 lower than the previous day. The implied volatity was 7.95, 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 89.15, which was 0 lower than the previous day. The implied volatity was 8.63, 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 89.15, which was 0 lower than the previous day. The implied volatity was 7.78, 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 89.15, which was 0 lower than the previous day. The implied volatity was 7.75, 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 89.15, which was 0 lower than the previous day. The implied volatity was 8.41, 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 89.15, 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 89.15, which was 0 lower than the previous day. The implied volatity was 7.03, 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 89.15, which was 0 lower than the previous day. The implied volatity was 7.20, 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 89.15, which was 0 lower than the previous day. The implied volatity was 5.99, 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 89.15, which was 0 lower than the previous day. The implied volatity was 3.91, 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