M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
06 Mar 2026 04:11 PM IST
| M&M 30-MAR-2026 3450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 3.14
Theta: -1.92
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 3332.50 | 46.5 | -2.7 | 24.74 | 1,621 | 33 | 982 | |||||||||
| 5 Mar | 3348.00 | 49 | 9.7 | 23.07 | 2,406 | -217 | 949 | |||||||||
| 4 Mar | 3264.30 | 38.7 | -16.75 | 27.36 | 1,632 | -103 | 1,166 | |||||||||
| 2 Mar | 3334.30 | 52.75 | -29.15 | 25.72 | 3,156 | -6 | 1,274 | |||||||||
| 27 Feb | 3397.40 | 82.3 | -38.3 | 22.98 | 2,186 | 326 | 1,348 | |||||||||
| 26 Feb | 3484.60 | 118.95 | -6.9 | 21 | 1,081 | 174 | 1,023 | |||||||||
| 25 Feb | 3491.30 | 124.65 | 27.6 | 21.98 | 2,858 | 64 | 852 | |||||||||
| 24 Feb | 3433.20 | 97.2 | -11.25 | 20.54 | 1,574 | 260 | 776 | |||||||||
| 23 Feb | 3447.10 | 107 | 1.95 | 23.11 | 1,214 | 145 | 512 | |||||||||
| 20 Feb | 3412.80 | 106.25 | -11.15 | 23.86 | 722 | 123 | 370 | |||||||||
| 19 Feb | 3431.80 | 114.55 | -58.4 | 24.13 | 232 | 153 | 242 | |||||||||
| 18 Feb | 3530.50 | 173 | 13.6 | 20.38 | 46 | 23 | 91 | |||||||||
| 17 Feb | 3489.20 | 159.4 | -12.7 | 25.36 | 50 | 36 | 67 | |||||||||
| 16 Feb | 3509.70 | 172.1 | 7 | 25.24 | 44 | 31 | 31 | |||||||||
| 13 Feb | 3533.40 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3593.10 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3674.90 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3675.80 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 3609.60 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3578.00 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3572.00 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3574.00 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3527.90 | 165.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3463.20 | 165.1 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3363.80 | 165.1 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3431.80 | 165.1 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3384.40 | 165.1 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3449.20 | 165.1 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3450 expiring on 30MAR2026
Delta for 3450 CE is 0.34
Historical price for 3450 CE is as follows
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 46.5, which was -2.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 33 which increased total open position to 982
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 49, which was 9.7 higher than the previous day. The implied volatity was 23.07, the open interest changed by -217 which decreased total open position to 949
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 38.7, which was -16.75 lower than the previous day. The implied volatity was 27.36, the open interest changed by -103 which decreased total open position to 1166
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 52.75, which was -29.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by -6 which decreased total open position to 1274
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 82.3, which was -38.3 lower than the previous day. The implied volatity was 22.98, the open interest changed by 326 which increased total open position to 1348
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 118.95, which was -6.9 lower than the previous day. The implied volatity was 21, the open interest changed by 174 which increased total open position to 1023
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 124.65, which was 27.6 higher than the previous day. The implied volatity was 21.98, the open interest changed by 64 which increased total open position to 852
On 24 Feb M&M was trading at 3433.20. The strike last trading price was 97.2, which was -11.25 lower than the previous day. The implied volatity was 20.54, the open interest changed by 260 which increased total open position to 776
On 23 Feb M&M was trading at 3447.10. The strike last trading price was 107, which was 1.95 higher than the previous day. The implied volatity was 23.11, the open interest changed by 145 which increased total open position to 512
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 106.25, which was -11.15 lower than the previous day. The implied volatity was 23.86, the open interest changed by 123 which increased total open position to 370
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 114.55, which was -58.4 lower than the previous day. The implied volatity was 24.13, the open interest changed by 153 which increased total open position to 242
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 173, which was 13.6 higher than the previous day. The implied volatity was 20.38, the open interest changed by 23 which increased total open position to 91
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 159.4, which was -12.7 lower than the previous day. The implied volatity was 25.36, the open interest changed by 36 which increased total open position to 67
On 16 Feb M&M was trading at 3509.70. The strike last trading price was 172.1, which was 7 higher than the previous day. The implied volatity was 25.24, the open interest changed by 31 which increased total open position to 31
On 13 Feb M&M was trading at 3533.40. The strike last trading price was 165.1, 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 165.1, 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 165.1, 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 165.1, 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 165.1, 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 165.1, 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 165.1, 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 165.1, 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 165.1, 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 165.1, which was 0 lower than the previous day. The implied volatity was 0.06, 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 165.1, which was 0 lower than the previous day. The implied volatity was 0.74, 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 165.1, which was 0 lower than the previous day. The implied volatity was 0.15, 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 165.1, which was 0 lower than the previous day. The implied volatity was 0.14, 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 165.1, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
| M&M 30MAR2026 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 3.24
Theta: -1.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 3332.50 | 159.4 | 10.5 | 30.54 | 102 | -38 | 777 |
| 5 Mar | 3348.00 | 145.85 | -65.5 | 29.17 | 197 | -118 | 814 |
| 4 Mar | 3264.30 | 211.3 | 49 | 32.88 | 80 | -24 | 932 |
| 2 Mar | 3334.30 | 167.45 | 56.4 | 29.81 | 728 | -73 | 961 |
| 27 Feb | 3397.40 | 110.45 | 36 | 25.49 | 1,833 | 43 | 1,034 |
| 26 Feb | 3484.60 | 75.3 | 3.3 | 25.17 | 1,199 | 92 | 990 |
| 25 Feb | 3491.30 | 72.9 | -27.4 | 24.29 | 1,528 | 186 | 912 |
| 24 Feb | 3433.20 | 97.65 | 1.6 | 25.94 | 960 | 297 | 727 |
| 23 Feb | 3447.10 | 98 | -18.55 | 25.22 | 705 | 243 | 433 |
| 20 Feb | 3412.80 | 118.3 | 7 | 27.22 | 264 | 46 | 190 |
| 19 Feb | 3431.80 | 115.55 | 46.45 | 27.42 | 232 | 95 | 140 |
| 18 Feb | 3530.50 | 64 | -30.7 | 25.7 | 60 | 13 | 44 |
| 17 Feb | 3489.20 | 94.5 | 5.05 | 28.05 | 23 | 9 | 31 |
| 16 Feb | 3509.70 | 89.45 | 19.15 | 28.18 | 17 | 4 | 22 |
| 13 Feb | 3533.40 | 70.3 | 17.3 | 25.3 | 5 | -1 | 16 |
| 12 Feb | 3593.10 | 53 | 17.1 | 24.96 | 6 | 5 | 16 |
| 11 Feb | 3674.90 | 35.9 | -149.6 | 25.25 | 11 | 1 | 1 |
| 10 Feb | 3675.80 | 185.5 | 0 | 5.4 | 0 | 0 | 0 |
| 9 Feb | 3609.60 | 185.5 | 0 | 4.26 | 0 | 0 | 0 |
| 6 Feb | 3578.00 | 185.5 | 0 | 3.55 | 0 | 0 | 0 |
| 5 Feb | 3572.00 | 185.5 | 0 | 3.44 | 0 | 0 | 0 |
| 4 Feb | 3574.00 | 185.5 | 0 | 3.37 | 0 | 0 | 0 |
| 3 Feb | 3527.90 | 185.5 | 0 | 2.55 | 0 | 0 | 0 |
| 2 Feb | 3463.20 | 185.5 | 0 | 1.15 | 0 | 0 | 0 |
| 1 Feb | 3363.80 | 185.5 | 0 | 0.35 | 0 | 0 | 0 |
| 30 Jan | 3431.80 | 185.5 | 0 | 1.02 | 0 | 0 | 0 |
| 29 Jan | 3384.40 | 185.5 | 0 | 0.1 | 0 | 0 | 0 |
| 28 Jan | 3449.20 | 185.5 | 0 | 1.16 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3450 expiring on 30MAR2026
Delta for 3450 PE is -0.62
Historical price for 3450 PE is as follows
On 6 Mar M&M was trading at 3332.50. The strike last trading price was 159.4, which was 10.5 higher than the previous day. The implied volatity was 30.54, the open interest changed by -38 which decreased total open position to 777
On 5 Mar M&M was trading at 3348.00. The strike last trading price was 145.85, which was -65.5 lower than the previous day. The implied volatity was 29.17, the open interest changed by -118 which decreased total open position to 814
On 4 Mar M&M was trading at 3264.30. The strike last trading price was 211.3, which was 49 higher than the previous day. The implied volatity was 32.88, the open interest changed by -24 which decreased total open position to 932
On 2 Mar M&M was trading at 3334.30. The strike last trading price was 167.45, which was 56.4 higher than the previous day. The implied volatity was 29.81, the open interest changed by -73 which decreased total open position to 961
On 27 Feb M&M was trading at 3397.40. The strike last trading price was 110.45, which was 36 higher than the previous day. The implied volatity was 25.49, the open interest changed by 43 which increased total open position to 1034
On 26 Feb M&M was trading at 3484.60. The strike last trading price was 75.3, which was 3.3 higher than the previous day. The implied volatity was 25.17, the open interest changed by 92 which increased total open position to 990
On 25 Feb M&M was trading at 3491.30. The strike last trading price was 72.9, which was -27.4 lower than the previous day. The implied volatity was 24.29, the open interest changed by 186 which increased total open position to 912
On 24 Feb M&M was trading at 3433.20. The strike last trading price was 97.65, which was 1.6 higher than the previous day. The implied volatity was 25.94, the open interest changed by 297 which increased total open position to 727
On 23 Feb M&M was trading at 3447.10. The strike last trading price was 98, which was -18.55 lower than the previous day. The implied volatity was 25.22, the open interest changed by 243 which increased total open position to 433
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 118.3, which was 7 higher than the previous day. The implied volatity was 27.22, the open interest changed by 46 which increased total open position to 190
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 115.55, which was 46.45 higher than the previous day. The implied volatity was 27.42, the open interest changed by 95 which increased total open position to 140
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 64, which was -30.7 lower than the previous day. The implied volatity was 25.7, the open interest changed by 13 which increased total open position to 44
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 94.5, which was 5.05 higher than the previous day. The implied volatity was 28.05, the open interest changed by 9 which increased total open position to 31
On 16 Feb M&M was trading at 3509.70. The strike last trading price was 89.45, which was 19.15 higher than the previous day. The implied volatity was 28.18, the open interest changed by 4 which increased total open position to 22
On 13 Feb M&M was trading at 3533.40. The strike last trading price was 70.3, which was 17.3 higher than the previous day. The implied volatity was 25.3, the open interest changed by -1 which decreased total open position to 16
On 12 Feb M&M was trading at 3593.10. The strike last trading price was 53, which was 17.1 higher than the previous day. The implied volatity was 24.96, the open interest changed by 5 which increased total open position to 16
On 11 Feb M&M was trading at 3674.90. The strike last trading price was 35.9, which was -149.6 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 1
On 10 Feb M&M was trading at 3675.80. The strike last trading price was 185.5, which was 0 lower than the previous day. The implied volatity was 5.4, 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 185.5, which was 0 lower than the previous day. The implied volatity was 4.26, 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 185.5, which was 0 lower than the previous day. The implied volatity was 3.55, 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 185.5, which was 0 lower than the previous day. The implied volatity was 3.44, 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 185.5, which was 0 lower than the previous day. The implied volatity was 3.37, 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 185.5, which was 0 lower than the previous day. The implied volatity was 2.55, 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 185.5, which was 0 lower than the previous day. The implied volatity was 1.15, 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 185.5, which was 0 lower than the previous day. The implied volatity was 0.35, 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 185.5, which was 0 lower than the previous day. The implied volatity was 1.02, 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 185.5, which was 0 lower than the previous day. The implied volatity was 0.1, 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 185.5, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
