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 3650 CE
Delta: 0.63 Vega: 3.07 Theta: -2.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	84.4 ₹ 16,880	3.7 740.00	17.87	2,492 4,98,400	-122 -24,400	1,576 3,15,200
11 Dec	3665.20	79.05 ₹ 15,810	12.2 2440.00	19.40	3,860 7,72,000	84 16,800	1,699 3,39,800
10 Dec	3630.00	67.5 ₹ 13,500	-10.75 -2150.00	19.41	4,282 8,56,400	-64 -12,800	1,617 3,23,400
9 Dec	3635.90	81.8 ₹ 16,360	-14.95 -2990.00	20.60	4,891 9,78,200	532 1,06,400	1,702 3,40,400
8 Dec	3681.70	95.95 ₹ 19,190	-28.35 -5670.00	18.85	1,435 2,87,000	277 55,400	1,171 2,34,200
5 Dec	3717.10	123 ₹ 24,600	23 4600.00	19.35	1,902 3,80,400	-161 -32,200	904 1,80,800
4 Dec	3671.60	98 ₹ 19,600	8.15 1630.00	18.74	3,152 6,30,400	104 20,800	1,061 2,12,200
3 Dec	3649.40	90.45 ₹ 18,090	-49.75 -9950.00	19.47	4,058 8,11,600	-488 -97,600	964 1,92,800
2 Dec	3716.50	142.9 ₹ 28,580	-13.05 -2610.00	20.83	161 32,200	26 5,200	1,453 2,90,600
1 Dec	3741.60	155.45 ₹ 31,090	-21.3 -4260.00	21.40	476 95,200	117 23,400	1,427 2,85,400
28 Nov	3757.30	179.6 ₹ 35,920	51.8 10360.00	20.85	3,038 6,07,600	920 1,84,000	1,311 2,62,200
27 Nov	3681.20	127.75 ₹ 25,550	-4.8 -960.00	21.39	1,156 2,31,200	75 15,000	390 78,000
26 Nov	3686.40	132 ₹ 26,400	6.8 1360.00	20.85	1,263 2,52,600	113 22,600	301 60,200
25 Nov	3669.30	121.15 ₹ 24,230	-23 -4600.00	21.52	573 1,14,600	97 19,400	187 37,400
24 Nov	3690.80	141.75 ₹ 28,350	-44.7 -8940.00	22.13	104 20,800	31 6,200	90 18,000
21 Nov	3749.60	187.4 ₹ 37,480	11.25 2250.00	22.09	72 14,400	14 2,800	60 12,000
20 Nov	3716.70	176.15 ₹ 35,230	5.15 1030.00	24.52	31 6,200	10 2,000	46 9,200
19 Nov	3722.50	171 ₹ 34,200	7.15 1430.00	22.06	30 6,000	12 2,400	36 7,200
18 Nov	3694.80	163.85 ₹ 32,770	-21.15 -4230.00	22.80	20 4,000	7 1,400	24 4,800
17 Nov	3734.90	185 ₹ 37,000	24.65 4930.00	22.29	7 1,400	-1 -200	16 3,200
14 Nov	3698.60	160.35 ₹ 32,070	-13.65 -2730.00	20.70	4 800	2 400	16 3,200
13 Nov	3699.50	174 ₹ 34,800	-21.15 -4230.00	22.86	10 2,000	0 0	13 2,600
12 Nov	3754.30	194.95 ₹ 38,990	35.2 7040.00	21.24	15 3,000	-6 -1,200	20 4,000
11 Nov	3749.10	159.75 ₹ 31,950	4.05 810.00	11.85	13 2,600	5 1,000	26 5,200

10 Nov	3663.90	155.7 ₹ 31,140	-24.3 -4860.00	22.38	20 4,000	16 3,200	20 4,000
7 Nov	3690.20	180 ₹ 36,000	37.05 7410.00	23.78	13 2,600	2 400	4 800
6 Nov	3618.50	142.95 ₹ 28,590	-42.8 -8560.00	24.34	2 400	1 200	1 200
4 Nov	3581.20	185.75 ₹ 37,150	0 0.00	0.23	0 0	0 0	0 0
3 Nov	3548.90	185.75 ₹ 37,150	0 0.00	0.82	0 0	0 0	0 0
31 Oct	3487.20	185.75 ₹ 37,150	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	185.75 ₹ 37,150	0 0.00	1.59	0 0	0 0	0 0
29 Oct	3534.70	185.75 ₹ 37,150	0 0.00	0.96	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3650 expiring on 30DEC2025

Delta for 3650 CE is 0.63

Historical price for 3650 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 84.4, which was 3.7 higher than the previous day. The implied volatity was 17.87, the open interest changed by -122 which decreased total open position to 1576

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 79.05, which was 12.2 higher than the previous day. The implied volatity was 19.40, the open interest changed by 84 which increased total open position to 1699

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 67.5, which was -10.75 lower than the previous day. The implied volatity was 19.41, the open interest changed by -64 which decreased total open position to 1617

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 81.8, which was -14.95 lower than the previous day. The implied volatity was 20.60, the open interest changed by 532 which increased total open position to 1702

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 95.95, which was -28.35 lower than the previous day. The implied volatity was 18.85, the open interest changed by 277 which increased total open position to 1171

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 123, which was 23 higher than the previous day. The implied volatity was 19.35, the open interest changed by -161 which decreased total open position to 904

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 98, which was 8.15 higher than the previous day. The implied volatity was 18.74, the open interest changed by 104 which increased total open position to 1061

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 90.45, which was -49.75 lower than the previous day. The implied volatity was 19.47, the open interest changed by -488 which decreased total open position to 964

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 142.9, which was -13.05 lower than the previous day. The implied volatity was 20.83, the open interest changed by 26 which increased total open position to 1453

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 155.45, which was -21.3 lower than the previous day. The implied volatity was 21.40, the open interest changed by 117 which increased total open position to 1427

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 179.6, which was 51.8 higher than the previous day. The implied volatity was 20.85, the open interest changed by 920 which increased total open position to 1311

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 127.75, which was -4.8 lower than the previous day. The implied volatity was 21.39, the open interest changed by 75 which increased total open position to 390

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 132, which was 6.8 higher than the previous day. The implied volatity was 20.85, the open interest changed by 113 which increased total open position to 301

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 121.15, which was -23 lower than the previous day. The implied volatity was 21.52, the open interest changed by 97 which increased total open position to 187

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 141.75, which was -44.7 lower than the previous day. The implied volatity was 22.13, the open interest changed by 31 which increased total open position to 90

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 187.4, which was 11.25 higher than the previous day. The implied volatity was 22.09, the open interest changed by 14 which increased total open position to 60

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 176.15, which was 5.15 higher than the previous day. The implied volatity was 24.52, the open interest changed by 10 which increased total open position to 46

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 171, which was 7.15 higher than the previous day. The implied volatity was 22.06, the open interest changed by 12 which increased total open position to 36

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 163.85, which was -21.15 lower than the previous day. The implied volatity was 22.80, the open interest changed by 7 which increased total open position to 24

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 185, which was 24.65 higher than the previous day. The implied volatity was 22.29, the open interest changed by -1 which decreased total open position to 16

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 160.35, which was -13.65 lower than the previous day. The implied volatity was 20.70, the open interest changed by 2 which increased total open position to 16

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 174, which was -21.15 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 13

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 194.95, which was 35.2 higher than the previous day. The implied volatity was 21.24, the open interest changed by -6 which decreased total open position to 20

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 159.75, which was 4.05 higher than the previous day. The implied volatity was 11.85, the open interest changed by 5 which increased total open position to 26

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 155.7, which was -24.3 lower than the previous day. The implied volatity was 22.38, the open interest changed by 16 which increased total open position to 20

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 180, which was 37.05 higher than the previous day. The implied volatity was 23.78, the open interest changed by 2 which increased total open position to 4

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 142.95, which was -42.8 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1 which increased total open position to 1

On 4 Nov M&M was trading at 3581.20. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 0.23, 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 185.75, which was 0 lower than the previous day. The implied volatity was 0.82, 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 185.75, 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 185.75, which was 0 lower than the previous day. The implied volatity was 1.59, 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 185.75, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 3650 PE
Delta: -0.38 Vega: 3.11 Theta: -1.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	45.8 ₹ 9,160	-10.3 -2060.00	20.60	1,570 3,14,000	-41 -8,200	1,194 2,38,800
11 Dec	3665.20	57.25 ₹ 11,450	-21.6 -4320.00	21.15	1,215 2,43,000	-5 -1,000	1,249 2,49,800
10 Dec	3630.00	77.7 ₹ 15,540	8.15 1630.00	23.40	2,548 5,09,600	-226 -45,200	1,248 2,49,600
9 Dec	3635.90	66.8 ₹ 13,360	12.15 2430.00	21.85	3,758 7,51,600	196 39,200	1,486 2,97,200
8 Dec	3681.70	55.75 ₹ 11,150	16.2 3240.00	21.97	1,848 3,69,600	-68 -13,600	1,292 2,58,400
5 Dec	3717.10	40.5 ₹ 8,100	-23.75 -4750.00	19.56	2,208 4,41,600	224 44,800	1,346 2,69,200
4 Dec	3671.60	65.95 ₹ 13,190	-7.55 -1510.00	22.40	1,900 3,80,000	142 28,400	1,121 2,24,200
3 Dec	3649.40	74.7 ₹ 14,940	26.5 5300.00	22.06	3,243 6,48,600	-4 -800	977 1,95,400
2 Dec	3716.50	48.05 ₹ 9,610	0.9 180.00	21.90	840 1,68,000	28 5,600	979 1,95,800
1 Dec	3741.60	47.35 ₹ 9,470	3.8 760.00	22.44	1,678 3,35,600	75 15,000	953 1,90,600
28 Nov	3757.30	40.7 ₹ 8,140	-29.65 -5930.00	21.95	2,990 5,98,000	34 6,800	879 1,75,800
27 Nov	3681.20	69.5 ₹ 13,900	1.4 280.00	22.24	1,687 3,37,400	132 26,400	846 1,69,200
26 Nov	3686.40	68.5 ₹ 13,700	-10.95 -2190.00	22.43	1,528 3,05,600	183 36,600	711 1,42,200
25 Nov	3669.30	83 ₹ 16,600	4.65 930.00	23.19	1,319 2,63,800	268 53,600	532 1,06,400
24 Nov	3690.80	80.25 ₹ 16,050	17.85 3570.00	24.70	454 90,800	94 18,800	260 52,000
21 Nov	3749.60	62.4 ₹ 12,480	-7.55 -1510.00	24.62	262 52,400	35 7,000	167 33,400
20 Nov	3716.70	70.45 ₹ 14,090	0.9 180.00	23.61	108 21,600	40 8,000	131 26,200
19 Nov	3722.50	71.45 ₹ 14,290	-12.15 -2430.00	24.09	85 17,000	44 8,800	91 18,200
18 Nov	3694.80	83.7 ₹ 16,740	12.95 2590.00	25.05	49 9,800	24 4,800	46 9,200
17 Nov	3734.90	70.75 ₹ 14,150	-19.25 -3850.00	24.51	43 8,600	4 800	22 4,400
14 Nov	3698.60	90 ₹ 18,000	8 1600.00	25.34	5 1,000	1 200	16 3,200
13 Nov	3699.50	82 ₹ 16,400	12.25 2450.00	23.76	22 4,400	-5 -1,000	14 2,800
12 Nov	3754.30	69.75 ₹ 13,950	-3.25 -650.00	23.92	6 1,200	1 200	19 3,800
11 Nov	3749.10	71 ₹ 14,200	-29.15 -5830.00	24.31	28 5,600	12 2,400	18 3,600
10 Nov	3663.90	102.8 ₹ 20,560	8.8 1760.00	24.81	4 800	3 600	7 1,400
7 Nov	3690.20	94 ₹ 18,800	-124.35 -24870.00	24.08	4 800	3 600	3 600
6 Nov	3618.50	218.35 ₹ 43,670	0 0.00	0.37	0 0	0 0	0 0
4 Nov	3581.20	218.35 ₹ 43,670	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	218.35 ₹ 43,670	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	218.35 ₹ 43,670	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	218.35 ₹ 43,670	0 0.00	-	0 0	0 0	0 0
29 Oct	3534.70	218.35 ₹ 43,670	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3650 expiring on 30DEC2025

Delta for 3650 PE is -0.38

Historical price for 3650 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 45.8, which was -10.3 lower than the previous day. The implied volatity was 20.60, the open interest changed by -41 which decreased total open position to 1194

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 57.25, which was -21.6 lower than the previous day. The implied volatity was 21.15, the open interest changed by -5 which decreased total open position to 1249

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 77.7, which was 8.15 higher than the previous day. The implied volatity was 23.40, the open interest changed by -226 which decreased total open position to 1248

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 66.8, which was 12.15 higher than the previous day. The implied volatity was 21.85, the open interest changed by 196 which increased total open position to 1486

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 55.75, which was 16.2 higher than the previous day. The implied volatity was 21.97, the open interest changed by -68 which decreased total open position to 1292

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 40.5, which was -23.75 lower than the previous day. The implied volatity was 19.56, the open interest changed by 224 which increased total open position to 1346

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 65.95, which was -7.55 lower than the previous day. The implied volatity was 22.40, the open interest changed by 142 which increased total open position to 1121

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 74.7, which was 26.5 higher than the previous day. The implied volatity was 22.06, the open interest changed by -4 which decreased total open position to 977

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 48.05, which was 0.9 higher than the previous day. The implied volatity was 21.90, the open interest changed by 28 which increased total open position to 979

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 47.35, which was 3.8 higher than the previous day. The implied volatity was 22.44, the open interest changed by 75 which increased total open position to 953

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 40.7, which was -29.65 lower than the previous day. The implied volatity was 21.95, the open interest changed by 34 which increased total open position to 879

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 69.5, which was 1.4 higher than the previous day. The implied volatity was 22.24, the open interest changed by 132 which increased total open position to 846

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 68.5, which was -10.95 lower than the previous day. The implied volatity was 22.43, the open interest changed by 183 which increased total open position to 711

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 83, which was 4.65 higher than the previous day. The implied volatity was 23.19, the open interest changed by 268 which increased total open position to 532

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 80.25, which was 17.85 higher than the previous day. The implied volatity was 24.70, the open interest changed by 94 which increased total open position to 260

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 62.4, which was -7.55 lower than the previous day. The implied volatity was 24.62, the open interest changed by 35 which increased total open position to 167

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 70.45, which was 0.9 higher than the previous day. The implied volatity was 23.61, the open interest changed by 40 which increased total open position to 131

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 71.45, which was -12.15 lower than the previous day. The implied volatity was 24.09, the open interest changed by 44 which increased total open position to 91

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 83.7, which was 12.95 higher than the previous day. The implied volatity was 25.05, the open interest changed by 24 which increased total open position to 46

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 70.75, which was -19.25 lower than the previous day. The implied volatity was 24.51, the open interest changed by 4 which increased total open position to 22

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 90, which was 8 higher than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 16

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 82, which was 12.25 higher than the previous day. The implied volatity was 23.76, the open interest changed by -5 which decreased total open position to 14

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 69.75, which was -3.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 1 which increased total open position to 19

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 71, which was -29.15 lower than the previous day. The implied volatity was 24.31, the open interest changed by 12 which increased total open position to 18

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 102.8, which was 8.8 higher than the previous day. The implied volatity was 24.81, the open interest changed by 3 which increased total open position to 7

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 94, which was -124.35 lower than the previous day. The implied volatity was 24.08, the open interest changed by 3 which increased total open position to 3

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 218.35, which was 0 lower than the previous day. The implied volatity was 0.37, 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 218.35, 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 218.35, 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 218.35, 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 218.35, 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 218.35, 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

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