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 3550 CE
Delta: 0.86 Vega: 1.83 Theta: -1.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	157 ₹ 31,400	10.25 2050.00	17.37	63 12,600	9 1,800	188 37,600
11 Dec	3665.20	146 ₹ 29,200	21.1 4220.00	19.31	124 24,800	9 1,800	181 36,200
10 Dec	3630.00	125 ₹ 25,000	-18.5 -3700.00	17.98	78 15,600	15 3,000	172 34,400
9 Dec	3635.90	145.85 ₹ 29,170	-20.4 -4080.00	20.76	93 18,600	17 3,400	156 31,200
8 Dec	3681.70	166 ₹ 33,200	-34 -6800.00	18.41	37 7,400	0 0	139 27,800
5 Dec	3717.10	200 ₹ 40,000	33.3 6660.00	20.25	36 7,200	16 3,200	138 27,600
4 Dec	3671.60	166.2 ₹ 33,240	15.4 3080.00	18.61	50 10,000	20 4,000	120 24,000
3 Dec	3649.40	151.5 ₹ 30,300	-64.5 -12900.00	18.59	36 7,200	18 3,600	101 20,200
2 Dec	3716.50	216 ₹ 43,200	-18.05 -3610.00	20.35	5 1,000	2 400	82 16,400
1 Dec	3741.60	234.05 ₹ 46,810	-3.75 -750.00	22.73	13 2,600	1 200	80 16,000
28 Nov	3757.30	237.8 ₹ 47,560	40.8 8160.00	-	18 3,600	3 600	78 15,600
27 Nov	3681.20	197 ₹ 39,400	-5.25 -1050.00	22.19	20 4,000	0 0	76 15,200
26 Nov	3686.40	202.4 ₹ 40,480	12.65 2530.00	21.58	73 14,600	41 8,200	75 15,000
25 Nov	3669.30	189.75 ₹ 37,950	-21.6 -4320.00	22.90	51 10,200	11 2,200	33 6,600
24 Nov	3690.80	200.6 ₹ 40,120	-49.65 -9930.00	19.88	21 4,200	15 3,000	22 4,400
21 Nov	3749.60	250.25 ₹ 50,050	-0.7 -140.00	-	0 0	1 200	0 0
20 Nov	3716.70	250.25 ₹ 50,050	-0.7 -140.00	26.29	3 600	2 400	8 1,600
19 Nov	3722.50	250.95 ₹ 50,190	45.25 9050.00	24.74	5 1,000	4 800	6 1,200
18 Nov	3694.80	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
17 Nov	3734.90	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
14 Nov	3698.60	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
13 Nov	3699.50	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
12 Nov	3754.30	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
11 Nov	3749.10	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
10 Nov	3663.90	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
7 Nov	3690.20	205.7 ₹ 41,140	33.75 6750.00	-	0 0	0 0	0 0
6 Nov	3618.50	205.7 ₹ 41,140	33.75 6750.00	25.54	1 200	0 0	2 400
4 Nov	3581.20	171.9 ₹ 34,380	16.5 3300.00	22.19	7 1,400	4 800	4 800
3 Nov	3548.90	155.4 ₹ 31,080	12.85 2570.00	22.35	1 200	0 0	1 200
31 Oct	3487.20	142.55 ₹ 28,510	-91.25 -18250.00	-	1 200	0 0	0 0
30 Oct	3502.10	233.8 ₹ 46,760	0 0.00	-	0 0	0 0	0 0

29 Oct	3534.70	233.8 ₹ 46,760	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is 0.86

Historical price for 3550 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 157, which was 10.25 higher than the previous day. The implied volatity was 17.37, the open interest changed by 9 which increased total open position to 188

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 146, which was 21.1 higher than the previous day. The implied volatity was 19.31, the open interest changed by 9 which increased total open position to 181

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 125, which was -18.5 lower than the previous day. The implied volatity was 17.98, the open interest changed by 15 which increased total open position to 172

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 145.85, which was -20.4 lower than the previous day. The implied volatity was 20.76, the open interest changed by 17 which increased total open position to 156

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 166, which was -34 lower than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 139

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 200, which was 33.3 higher than the previous day. The implied volatity was 20.25, the open interest changed by 16 which increased total open position to 138

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 166.2, which was 15.4 higher than the previous day. The implied volatity was 18.61, the open interest changed by 20 which increased total open position to 120

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 151.5, which was -64.5 lower than the previous day. The implied volatity was 18.59, the open interest changed by 18 which increased total open position to 101

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 216, which was -18.05 lower than the previous day. The implied volatity was 20.35, the open interest changed by 2 which increased total open position to 82

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 234.05, which was -3.75 lower than the previous day. The implied volatity was 22.73, the open interest changed by 1 which increased total open position to 80

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 237.8, which was 40.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 78

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 197, which was -5.25 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 76

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 202.4, which was 12.65 higher than the previous day. The implied volatity was 21.58, the open interest changed by 41 which increased total open position to 75

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 189.75, which was -21.6 lower than the previous day. The implied volatity was 22.90, the open interest changed by 11 which increased total open position to 33

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 200.6, which was -49.65 lower than the previous day. The implied volatity was 19.88, the open interest changed by 15 which increased total open position to 22

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 250.25, which was -0.7 lower 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 250.25, which was -0.7 lower than the previous day. The implied volatity was 26.29, the open interest changed by 2 which increased total open position to 8

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 250.95, which was 45.25 higher than the previous day. The implied volatity was 24.74, the open interest changed by 4 which increased total open position to 6

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher 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 205.7, which was 33.75 higher than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 2

On 4 Nov M&M was trading at 3581.20. The strike last trading price was 171.9, which was 16.5 higher than the previous day. The implied volatity was 22.19, the open interest changed by 4 which increased total open position to 4

On 3 Nov M&M was trading at 3548.90. The strike last trading price was 155.4, which was 12.85 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 1

On 31 Oct M&M was trading at 3487.20. The strike last trading price was 142.55, which was -91.25 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 233.8, 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 233.8, 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 3550 PE
Delta: -0.19 Vega: 2.19 Theta: -1.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	17.9 ₹ 3,580	-6 -1200.00	21.06	690 1,38,000	-91 -18,200	668 1,33,600
11 Dec	3665.20	24.1 ₹ 4,820	-11.6 -2320.00	21.41	654 1,30,800	6 1,200	764 1,52,800
10 Dec	3630.00	36 ₹ 7,200	3.3 660.00	22.93	1,111 2,22,200	1 200	754 1,50,800
9 Dec	3635.90	30.8 ₹ 6,160	5.7 1140.00	22.09	1,514 3,02,800	14 2,800	752 1,50,400
8 Dec	3681.70	25.45 ₹ 5,090	8.3 1660.00	22.34	1,011 2,02,200	-81 -16,200	738 1,47,600
5 Dec	3717.10	17.4 ₹ 3,480	-12.95 -2590.00	20.22	1,199 2,39,800	70 14,000	729 1,45,800
4 Dec	3671.60	30.8 ₹ 6,160	-5 -1000.00	22.00	691 1,38,200	44 8,800	659 1,31,800
3 Dec	3649.40	36.8 ₹ 7,360	13.75 2750.00	21.89	930 1,86,000	109 21,800	615 1,23,000
2 Dec	3716.50	22.4 ₹ 4,480	-1.2 -240.00	22.06	321 64,200	6 1,200	502 1,00,400
1 Dec	3741.60	23.65 ₹ 4,730	1.9 380.00	22.98	741 1,48,200	78 15,600	495 99,000
28 Nov	3757.30	20.8 ₹ 4,160	-18.05 -3610.00	22.71	1,403 2,80,600	148 29,600	425 85,000
27 Nov	3681.20	37.8 ₹ 7,560	0.35 70.00	22.70	517 1,03,400	39 7,800	277 55,400
26 Nov	3686.40	37.2 ₹ 7,440	-7.75 -1550.00	22.78	420 84,000	21 4,200	241 48,200
25 Nov	3669.30	46.6 ₹ 9,320	0.65 130.00	23.28	573 1,14,600	54 10,800	219 43,800
24 Nov	3690.80	47 ₹ 9,400	11.45 2290.00	24.99	335 67,000	82 16,400	161 32,200
21 Nov	3749.60	30.45 ₹ 6,090	-11.1 -2220.00	23.31	180 36,000	22 4,400	80 16,000
20 Nov	3716.70	41.8 ₹ 8,360	-0.9 -180.00	24.20	41 8,200	1 200	57 11,400
19 Nov	3722.50	43 ₹ 8,600	-10.05 -2010.00	24.67	64 12,800	29 5,800	56 11,200
18 Nov	3694.80	53 ₹ 10,600	-114.45 -22890.00	25.79	61 12,200	26 5,200	26 5,200
17 Nov	3734.90	167.45 ₹ 33,490	0 0.00	4.64	0 0	0 0	0 0
14 Nov	3698.60	167.45 ₹ 33,490	0 0.00	3.88	0 0	0 0	0 0
13 Nov	3699.50	167.45 ₹ 33,490	0 0.00	3.94	0 0	0 0	0 0
12 Nov	3754.30	167.45 ₹ 33,490	0 0.00	4.65	0 0	0 0	0 0
11 Nov	3749.10	167.45 ₹ 33,490	0 0.00	4.80	0 0	0 0	0 0
10 Nov	3663.90	167.45 ₹ 33,490	0 0.00	3.26	0 0	0 0	0 0
7 Nov	3690.20	167.45 ₹ 33,490	0 0.00	3.54	0 0	0 0	0 0
6 Nov	3618.50	167.45 ₹ 33,490	0 0.00	2.27	0 0	0 0	0 0
4 Nov	3581.20	167.45 ₹ 33,490	0 0.00	1.70	0 0	0 0	0 0
3 Nov	3548.90	167.45 ₹ 33,490	0 0.00	1.16	0 0	0 0	0 0
31 Oct	3487.20	167.45 ₹ 33,490	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	167.45 ₹ 33,490	0 0.00	0.26	0 0	0 0	0 0
29 Oct	3534.70	167.45 ₹ 33,490	0 0.00	0.98	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -0.19

Historical price for 3550 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 17.9, which was -6 lower than the previous day. The implied volatity was 21.06, the open interest changed by -91 which decreased total open position to 668

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 24.1, which was -11.6 lower than the previous day. The implied volatity was 21.41, the open interest changed by 6 which increased total open position to 764

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 36, which was 3.3 higher than the previous day. The implied volatity was 22.93, the open interest changed by 1 which increased total open position to 754

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 30.8, which was 5.7 higher than the previous day. The implied volatity was 22.09, the open interest changed by 14 which increased total open position to 752

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 25.45, which was 8.3 higher than the previous day. The implied volatity was 22.34, the open interest changed by -81 which decreased total open position to 738

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 17.4, which was -12.95 lower than the previous day. The implied volatity was 20.22, the open interest changed by 70 which increased total open position to 729

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 30.8, which was -5 lower than the previous day. The implied volatity was 22.00, the open interest changed by 44 which increased total open position to 659

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 36.8, which was 13.75 higher than the previous day. The implied volatity was 21.89, the open interest changed by 109 which increased total open position to 615

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 22.4, which was -1.2 lower than the previous day. The implied volatity was 22.06, the open interest changed by 6 which increased total open position to 502

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 23.65, which was 1.9 higher than the previous day. The implied volatity was 22.98, the open interest changed by 78 which increased total open position to 495

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 20.8, which was -18.05 lower than the previous day. The implied volatity was 22.71, the open interest changed by 148 which increased total open position to 425

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 37.8, which was 0.35 higher than the previous day. The implied volatity was 22.70, the open interest changed by 39 which increased total open position to 277

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 37.2, which was -7.75 lower than the previous day. The implied volatity was 22.78, the open interest changed by 21 which increased total open position to 241

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 46.6, which was 0.65 higher than the previous day. The implied volatity was 23.28, the open interest changed by 54 which increased total open position to 219

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 47, which was 11.45 higher than the previous day. The implied volatity was 24.99, the open interest changed by 82 which increased total open position to 161

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 30.45, which was -11.1 lower than the previous day. The implied volatity was 23.31, the open interest changed by 22 which increased total open position to 80

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 41.8, which was -0.9 lower than the previous day. The implied volatity was 24.20, the open interest changed by 1 which increased total open position to 57

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 43, which was -10.05 lower than the previous day. The implied volatity was 24.67, the open interest changed by 29 which increased total open position to 56

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 53, which was -114.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by 26 which increased total open position to 26

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 167.45, which was 0 lower than the previous day. The implied volatity was 4.64, 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 167.45, which was 0 lower than the previous day. The implied volatity was 3.88, 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 167.45, which was 0 lower than the previous day. The implied volatity was 3.94, 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 167.45, which was 0 lower than the previous day. The implied volatity was 4.65, 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 167.45, which was 0 lower than the previous day. The implied volatity was 4.80, 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 167.45, which was 0 lower than the previous day. The implied volatity was 3.26, 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 167.45, which was 0 lower than the previous day. The implied volatity was 3.54, 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 167.45, which was 0 lower than the previous day. The implied volatity was 2.27, 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 167.45, which was 0 lower than the previous day. The implied volatity was 1.70, 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 167.45, 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

On 31 Oct M&M was trading at 3487.20. The strike last trading price was 167.45, 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 167.45, which was 0 lower than the previous day. The implied volatity was 0.26, 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 167.45, which was 0 lower than the previous day. The implied volatity was 0.98, 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