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 3450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	202.1 ₹ 40,420	-1.4 -280.00	-	0 0	0 0	17 3,400
11 Dec	3665.20	202.1 ₹ 40,420	-1.4 -280.00	-	6 1,200	-2 -400	18 3,600
10 Dec	3630.00	203 ₹ 40,600	-21.95 -4390.00	11.97	9 1,800	-2 -400	22 4,400
9 Dec	3635.90	227.15 ₹ 45,430	-24.8 -4960.00	20.65	19 3,800	8 1,600	21 4,200
8 Dec	3681.70	251.85 ₹ 50,370	-35.55 -7110.00	16.10	10 2,000	5 1,000	13 2,600
5 Dec	3717.10	287.4 ₹ 57,480	46.5 9300.00	20.17	8 1,600	2 400	8 1,600
4 Dec	3671.60	240.9 ₹ 48,180	1.05 210.00	-	3 600	1 200	5 1,000
3 Dec	3649.40	239.85 ₹ 47,970	-72 -14400.00	21.89	1 200	0 0	3 600

2 Dec	3716.50	311.85 ₹ 62,370	36.55 7310.00	25.41	1 200	0 0	2 400
1 Dec	3741.60	275.3 ₹ 55,060	-14.4 -2880.00	-	0 0	0 0	0 0
28 Nov	3757.30	275.3 ₹ 55,060	-14.4 -2880.00	-	0 0	0 0	0 0
27 Nov	3681.20	275.3 ₹ 55,060	-14.4 -2880.00	-	0 0	0 0	0 0
26 Nov	3686.40	275.3 ₹ 55,060	-14.4 -2880.00	-	0 0	2 400	0 0
25 Nov	3669.30	275.3 ₹ 55,060	-14.4 -2880.00	26.22	2 400	0 0	0 0
24 Nov	3690.80	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
21 Nov	3749.60	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
12 Nov	3754.30	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
4 Nov	3581.20	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0
29 Oct	3534.70	289.7 ₹ 57,940	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3450 expiring on 30DEC2025

Delta for 3450 CE is -

Historical price for 3450 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 202.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 202.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 203, which was -21.95 lower than the previous day. The implied volatity was 11.97, the open interest changed by -2 which decreased total open position to 22

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 227.15, which was -24.8 lower than the previous day. The implied volatity was 20.65, the open interest changed by 8 which increased total open position to 21

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 251.85, which was -35.55 lower than the previous day. The implied volatity was 16.10, the open interest changed by 5 which increased total open position to 13

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 287.4, which was 46.5 higher than the previous day. The implied volatity was 20.17, the open interest changed by 2 which increased total open position to 8

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 240.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 239.85, which was -72 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 3

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 311.85, which was 36.55 higher than the previous day. The implied volatity was 25.41, the open interest changed by 0 which decreased total open position to 2

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 275.3, which was -14.4 lower 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 275.3, which was -14.4 lower 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 275.3, which was -14.4 lower 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 275.3, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 275.3, which was -14.4 lower than the previous day. The implied volatity was 26.22, 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 289.7, 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 21 Nov M&M was trading at 3749.60. The strike last trading price was 289.7, 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 Nov M&M was trading at 3716.70. The strike last trading price was 289.7, 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 Nov M&M was trading at 3722.50. The strike last trading price was 289.7, 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 289.7, 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 289.7, 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 289.7, 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 289.7, 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 289.7, 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 289.7, 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 289.7, 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 289.7, 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 289.7, 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 Nov M&M was trading at 3581.20. The strike last trading price was 289.7, 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 Nov M&M was trading at 3548.90. The strike last trading price was 289.7, 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 31 Oct M&M was trading at 3487.20. The strike last trading price was 289.7, 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 289.7, 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 Oct M&M was trading at 3534.70. The strike last trading price was 289.7, 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 3450 PE
Delta: -0.08 Vega: 1.21 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	6.75 ₹ 1,350	-2.75 -550.00	22.56	256 51,200	-21 -4,200	476 95,200
11 Dec	3665.20	9.6 ₹ 1,920	-5.3 -1060.00	22.70	377 75,400	-10 -2,000	496 99,200
10 Dec	3630.00	14.95 ₹ 2,990	0.75 150.00	23.25	537 1,07,400	-96 -19,200	506 1,01,200
9 Dec	3635.90	13.35 ₹ 2,670	2.6 520.00	23.23	1,198 2,39,600	40 8,000	603 1,20,600
8 Dec	3681.70	10.95 ₹ 2,190	3.85 770.00	23.43	526 1,05,200	-6 -1,200	564 1,12,800
5 Dec	3717.10	7 ₹ 1,400	-6.15 -1230.00	21.30	710 1,42,000	118 23,600	569 1,13,800
4 Dec	3671.60	13.4 ₹ 2,680	-1.85 -370.00	22.57	566 1,13,200	84 16,800	448 89,600
3 Dec	3649.40	15.95 ₹ 3,190	5.75 1150.00	22.13	498 99,600	121 24,200	371 74,200
2 Dec	3716.50	10.15 ₹ 2,030	-1.15 -230.00	22.97	228 45,600	2 400	252 50,400
1 Dec	3741.60	11.3 ₹ 2,260	0.7 140.00	23.94	351 70,200	31 6,200	250 50,000
28 Nov	3757.30	10.45 ₹ 2,090	-9.6 -1920.00	23.86	427 85,400	73 14,600	204 40,800
27 Nov	3681.20	19.85 ₹ 3,970	0.4 80.00	23.67	157 31,400	33 6,600	130 26,000
26 Nov	3686.40	19.55 ₹ 3,910	-5.2 -1040.00	23.68	203 40,600	49 9,800	98 19,600
25 Nov	3669.30	25.7 ₹ 5,140	-98.7 -19740.00	24.20	128 25,600	47 9,400	47 9,400
24 Nov	3690.80	124.4 ₹ 24,880	0 0.00	6.04	0 0	0 0	0 0
21 Nov	3749.60	124.4 ₹ 24,880	0 0.00	7.14	0 0	0 0	0 0
20 Nov	3716.70	124.4 ₹ 24,880	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	124.4 ₹ 24,880	0 0.00	6.42	0 0	0 0	0 0
18 Nov	3694.80	124.4 ₹ 24,880	0 0.00	5.97	0 0	0 0	0 0
17 Nov	3734.90	124.4 ₹ 24,880	0 0.00	6.73	0 0	0 0	0 0
14 Nov	3698.60	124.4 ₹ 24,880	0 0.00	5.82	0 0	0 0	0 0
13 Nov	3699.50	124.4 ₹ 24,880	0 0.00	5.87	0 0	0 0	0 0
12 Nov	3754.30	124.4 ₹ 24,880	0 0.00	6.59	0 0	0 0	0 0
11 Nov	3749.10	124.4 ₹ 24,880	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	124.4 ₹ 24,880	0 0.00	5.18	0 0	0 0	0 0
7 Nov	3690.20	124.4 ₹ 24,880	0 0.00	5.38	0 0	0 0	0 0
6 Nov	3618.50	124.4 ₹ 24,880	0 0.00	4.15	0 0	0 0	0 0
4 Nov	3581.20	124.4 ₹ 24,880	0 0.00	3.57	0 0	0 0	0 0
3 Nov	3548.90	124.4 ₹ 24,880	0 0.00	2.97	0 0	0 0	0 0
31 Oct	3487.20	124.4 ₹ 24,880	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	124.4 ₹ 24,880	0 0.00	2.07	0 0	0 0	0 0
29 Oct	3534.70	124.4 ₹ 24,880	0 0.00	2.72	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3450 expiring on 30DEC2025

Delta for 3450 PE is -0.08

Historical price for 3450 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 6.75, which was -2.75 lower than the previous day. The implied volatity was 22.56, the open interest changed by -21 which decreased total open position to 476

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 9.6, which was -5.3 lower than the previous day. The implied volatity was 22.70, the open interest changed by -10 which decreased total open position to 496

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 14.95, which was 0.75 higher than the previous day. The implied volatity was 23.25, the open interest changed by -96 which decreased total open position to 506

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 13.35, which was 2.6 higher than the previous day. The implied volatity was 23.23, the open interest changed by 40 which increased total open position to 603

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 10.95, which was 3.85 higher than the previous day. The implied volatity was 23.43, the open interest changed by -6 which decreased total open position to 564

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 7, which was -6.15 lower than the previous day. The implied volatity was 21.30, the open interest changed by 118 which increased total open position to 569

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 13.4, which was -1.85 lower than the previous day. The implied volatity was 22.57, the open interest changed by 84 which increased total open position to 448

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 15.95, which was 5.75 higher than the previous day. The implied volatity was 22.13, the open interest changed by 121 which increased total open position to 371

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 10.15, which was -1.15 lower than the previous day. The implied volatity was 22.97, the open interest changed by 2 which increased total open position to 252

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 11.3, which was 0.7 higher than the previous day. The implied volatity was 23.94, the open interest changed by 31 which increased total open position to 250

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 10.45, which was -9.6 lower than the previous day. The implied volatity was 23.86, the open interest changed by 73 which increased total open position to 204

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 19.85, which was 0.4 higher than the previous day. The implied volatity was 23.67, the open interest changed by 33 which increased total open position to 130

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 19.55, which was -5.2 lower than the previous day. The implied volatity was 23.68, the open interest changed by 49 which increased total open position to 98

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 25.7, which was -98.7 lower than the previous day. The implied volatity was 24.20, the open interest changed by 47 which increased total open position to 47

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 124.4, which was 0 lower than the previous day. The implied volatity was 6.04, 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 124.4, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 124.4, 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 19 Nov M&M was trading at 3722.50. The strike last trading price was 124.4, which was 0 lower than the previous day. The implied volatity was 6.42, 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 124.4, which was 0 lower than the previous day. The implied volatity was 5.97, 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 124.4, which was 0 lower than the previous day. The implied volatity was 6.73, 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 124.4, which was 0 lower than the previous day. The implied volatity was 5.82, 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 124.4, which was 0 lower than the previous day. The implied volatity was 5.87, 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 124.4, which was 0 lower than the previous day. The implied volatity was 6.59, 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 124.4, 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 124.4, which was 0 lower than the previous day. The implied volatity was 5.18, 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 124.4, which was 0 lower than the previous day. The implied volatity was 5.38, 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 124.4, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0

On 4 Nov M&M was trading at 3581.20. The strike last trading price was 124.4, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0

On 3 Nov M&M was trading at 3548.90. The strike last trading price was 124.4, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0

On 31 Oct M&M was trading at 3487.20. The strike last trading price was 124.4, 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 124.4, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0

On 29 Oct M&M was trading at 3534.70. The strike last trading price was 124.4, which was 0 lower than the previous day. The implied volatity was 2.72, 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