M&M

Mahindra & Mahindra Ltd

3802.4 +41.40 (1.10%)

L: 3743.2 H: 3812

Back to Option Chain

Historical option data for M&M
02 Jan 2026 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 27-JAN-2026 3650 CE
Delta: 0.86 Vega: 2.20 Theta: -1.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	3802.40	188.05 ₹ 37,610	24.95 4990.00	17.00	360 72,000	-99 -19,800	717 1,43,400
1 Jan	3761.00	158 ₹ 31,600	26 5200.00	19.12	906 1,81,200	-120 -24,000	816 1,63,200
31 Dec	3709.20	135.9 ₹ 27,180	36.8 7360.00	20.38	3,764 7,52,800	-15 -3,000	936 1,87,200
30 Dec	3660.30	98.5 ₹ 19,700	29.1 5820.00	19.41	5,385 10,77,000	113 22,600	939 1,87,800
29 Dec	3592.10	69.35 ₹ 13,870	-10.7 -2140.00	20.15	1,799 3,59,800	396 79,200	826 1,65,200
26 Dec	3623.10	80.25 ₹ 16,050	-11.7 -2340.00	17.70	447 89,400	123 24,600	430 86,000
24 Dec	3636.70	93.65 ₹ 18,730	2.85 570.00	18.87	539 1,07,800	118 23,600	307 61,400
23 Dec	3625.10	90.3 ₹ 18,060	-0.9 -180.00	19.43	298 59,600	63 12,600	188 37,600
22 Dec	3616.70	91.25 ₹ 18,250	3.55 710.00	20.34	202 40,400	41 8,200	124 24,800
19 Dec	3603.60	87.5 ₹ 17,500	5.5 1100.00	19.25	184 36,800	-91 -18,200	79 15,800
18 Dec	3586.60	82 ₹ 16,400	-14 -2800.00	19.80	307 61,400	129 25,800	172 34,400
17 Dec	3612.80	96 ₹ 19,200	-10 -2000.00	19.55	16 3,200	4 800	43 8,600
16 Dec	3621.00	106 ₹ 21,200	3 600.00	19.47	8 1,600	4 800	40 8,000
15 Dec	3608.00	103 ₹ 20,600	-35.95 -7190.00	20.60	36 7,200	26 5,200	37 7,400
12 Dec	3679.60	138.95 ₹ 27,790	-3.45 -690.00	-	0 0	0 0	11 2,200
11 Dec	3665.20	138.95 ₹ 27,790	-3.45 -690.00	20.99	19 3,800	7 1,400	12 2,400
10 Dec	3630.00	142.4 ₹ 28,480	3.4 680.00	24.53	5 1,000	-2 -400	6 1,200
9 Dec	3635.90	139 ₹ 27,800	-15 -3000.00	21.51	10 2,000	7 1,400	8 1,600
8 Dec	3681.70	154 ₹ 30,800	-75.05 -15010.00	-	0 0	0 0	1 200

5 Dec	3717.10	154 ₹ 30,800	-75.05 -15010.00	-	0 0	1 200	0 0
4 Dec	3671.60	154 ₹ 30,800	-75.05 -15010.00	20.35	2 400	1 200	1 200
3 Dec	3649.40	229.05 ₹ 45,810	0 0.00	-	0 0	0 0	0 0
2 Dec	3716.50	229.05 ₹ 45,810	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	229.05 ₹ 45,810	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	229.05 ₹ 45,810	0 0.00	-	0 0	0 0	0 0
27 Nov	3681.20	229.05 ₹ 45,810	0 0.00	-	0 0	0 0	0 0
26 Nov	3686.40	229.05 ₹ 45,810	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3650 expiring on 27JAN2026

Delta for 3650 CE is 0.86

Historical price for 3650 CE is as follows

On 2 Jan M&M was trading at 3802.40. The strike last trading price was 188.05, which was 24.95 higher than the previous day. The implied volatity was 17.00, the open interest changed by -99 which decreased total open position to 717

On 1 Jan M&M was trading at 3761.00. The strike last trading price was 158, which was 26 higher than the previous day. The implied volatity was 19.12, the open interest changed by -120 which decreased total open position to 816

On 31 Dec M&M was trading at 3709.20. The strike last trading price was 135.9, which was 36.8 higher than the previous day. The implied volatity was 20.38, the open interest changed by -15 which decreased total open position to 936

On 30 Dec M&M was trading at 3660.30. The strike last trading price was 98.5, which was 29.1 higher than the previous day. The implied volatity was 19.41, the open interest changed by 113 which increased total open position to 939

On 29 Dec M&M was trading at 3592.10. The strike last trading price was 69.35, which was -10.7 lower than the previous day. The implied volatity was 20.15, the open interest changed by 396 which increased total open position to 826

On 26 Dec M&M was trading at 3623.10. The strike last trading price was 80.25, which was -11.7 lower than the previous day. The implied volatity was 17.70, the open interest changed by 123 which increased total open position to 430

On 24 Dec M&M was trading at 3636.70. The strike last trading price was 93.65, which was 2.85 higher than the previous day. The implied volatity was 18.87, the open interest changed by 118 which increased total open position to 307

On 23 Dec M&M was trading at 3625.10. The strike last trading price was 90.3, which was -0.9 lower than the previous day. The implied volatity was 19.43, the open interest changed by 63 which increased total open position to 188

On 22 Dec M&M was trading at 3616.70. The strike last trading price was 91.25, which was 3.55 higher than the previous day. The implied volatity was 20.34, the open interest changed by 41 which increased total open position to 124

On 19 Dec M&M was trading at 3603.60. The strike last trading price was 87.5, which was 5.5 higher than the previous day. The implied volatity was 19.25, the open interest changed by -91 which decreased total open position to 79

On 18 Dec M&M was trading at 3586.60. The strike last trading price was 82, which was -14 lower than the previous day. The implied volatity was 19.80, the open interest changed by 129 which increased total open position to 172

On 17 Dec M&M was trading at 3612.80. The strike last trading price was 96, which was -10 lower than the previous day. The implied volatity was 19.55, the open interest changed by 4 which increased total open position to 43

On 16 Dec M&M was trading at 3621.00. The strike last trading price was 106, which was 3 higher than the previous day. The implied volatity was 19.47, the open interest changed by 4 which increased total open position to 40

On 15 Dec M&M was trading at 3608.00. The strike last trading price was 103, which was -35.95 lower than the previous day. The implied volatity was 20.60, the open interest changed by 26 which increased total open position to 37

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 138.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 138.95, which was -3.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 7 which increased total open position to 12

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 142.4, which was 3.4 higher than the previous day. The implied volatity was 24.53, the open interest changed by -2 which decreased total open position to 6

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 139, which was -15 lower than the previous day. The implied volatity was 21.51, the open interest changed by 7 which increased total open position to 8

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 154, which was -75.05 lower 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 154, which was -75.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 154, which was -75.05 lower than the previous day. The implied volatity was 20.35, the open interest changed by 1 which increased total open position to 1

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 229.05, 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 Dec M&M was trading at 3716.50. The strike last trading price was 229.05, 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 1 Dec M&M was trading at 3741.60. The strike last trading price was 229.05, 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 28 Nov M&M was trading at 3757.30. The strike last trading price was 229.05, 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 27 Nov M&M was trading at 3681.20. The strike last trading price was 229.05, 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 26 Nov M&M was trading at 3686.40. The strike last trading price was 229.05, 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 27JAN2026 3650 PE
Delta: -0.18 Vega: 2.65 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	3802.40	21.25 ₹ 4,250	-9 -1800.00	20.74	1,736 3,47,200	-50 -10,000	867 1,73,400
1 Jan	3761.00	31 ₹ 6,200	-17.1 -3420.00	20.37	2,145 4,29,000	106 21,200	929 1,85,800
31 Dec	3709.20	47.55 ₹ 9,510	-23.05 -4610.00	21.64	2,119 4,23,800	212 42,400	804 1,60,800
30 Dec	3660.30	72.4 ₹ 14,480	-27.05 -5410.00	22.39	1,818 3,63,600	159 31,800	592 1,18,400
29 Dec	3592.10	99 ₹ 19,800	12.65 2530.00	21.03	642 1,28,400	241 48,200	433 86,600
26 Dec	3623.10	85.85 ₹ 17,170	6.2 1240.00	21.09	209 41,800	-3 -600	193 38,600
24 Dec	3636.70	79 ₹ 15,800	-11.35 -2270.00	20.07	228 45,600	126 25,200	194 38,800
23 Dec	3625.10	90.8 ₹ 18,160	-6.45 -1290.00	21.07	82 16,400	31 6,200	67 13,400
22 Dec	3616.70	96.75 ₹ 19,350	-6.25 -1250.00	21.19	50 10,000	34 6,800	35 7,000
19 Dec	3603.60	103 ₹ 20,600	-68.6 -13720.00	21.23	1 200	0 0	0 0
18 Dec	3586.60	171.6 ₹ 34,320	0 0.00	-	0 0	0 0	0 0
17 Dec	3612.80	171.6 ₹ 34,320	0 0.00	0.08	0 0	0 0	0 0
16 Dec	3621.00	171.6 ₹ 34,320	0 0.00	0.31	0 0	0 0	0 0
15 Dec	3608.00	171.6 ₹ 34,320	0 0.00	0.06	0 0	0 0	0 0
12 Dec	3679.60	171.6 ₹ 34,320	0 0.00	1.54	0 0	0 0	0 0
11 Dec	3665.20	171.6 ₹ 34,320	0 0.00	1.27	0 0	0 0	0 0
10 Dec	3630.00	171.6 ₹ 34,320	0 0.00	0.68	0 0	0 0	0 0
9 Dec	3635.90	171.6 ₹ 34,320	0 0.00	1.07	0 0	0 0	0 0
8 Dec	3681.70	171.6 ₹ 34,320	0 0.00	1.52	0 0	0 0	0 0
5 Dec	3717.10	171.6 ₹ 34,320	0 0.00	2.22	0 0	0 0	0 0
4 Dec	3671.60	171.6 ₹ 34,320	0 0.00	1.41	0 0	0 0	0 0
3 Dec	3649.40	171.6 ₹ 34,320	0 0.00	1.10	0 0	0 0	0 0
2 Dec	3716.50	171.6 ₹ 34,320	0 0.00	2.34	0 0	0 0	0 0
1 Dec	3741.60	171.6 ₹ 34,320	0 0.00	2.59	0 0	0 0	0 0
28 Nov	3757.30	171.6 ₹ 34,320	0 0.00	3.01	0 0	0 0	0 0
27 Nov	3681.20	171.6 ₹ 34,320	0 0.00	1.62	0 0	0 0	0 0
26 Nov	3686.40	171.6 ₹ 34,320	0 0.00	1.73	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3650 expiring on 27JAN2026

Delta for 3650 PE is -0.18

Historical price for 3650 PE is as follows

On 2 Jan M&M was trading at 3802.40. The strike last trading price was 21.25, which was -9 lower than the previous day. The implied volatity was 20.74, the open interest changed by -50 which decreased total open position to 867

On 1 Jan M&M was trading at 3761.00. The strike last trading price was 31, which was -17.1 lower than the previous day. The implied volatity was 20.37, the open interest changed by 106 which increased total open position to 929

On 31 Dec M&M was trading at 3709.20. The strike last trading price was 47.55, which was -23.05 lower than the previous day. The implied volatity was 21.64, the open interest changed by 212 which increased total open position to 804

On 30 Dec M&M was trading at 3660.30. The strike last trading price was 72.4, which was -27.05 lower than the previous day. The implied volatity was 22.39, the open interest changed by 159 which increased total open position to 592

On 29 Dec M&M was trading at 3592.10. The strike last trading price was 99, which was 12.65 higher than the previous day. The implied volatity was 21.03, the open interest changed by 241 which increased total open position to 433

On 26 Dec M&M was trading at 3623.10. The strike last trading price was 85.85, which was 6.2 higher than the previous day. The implied volatity was 21.09, the open interest changed by -3 which decreased total open position to 193

On 24 Dec M&M was trading at 3636.70. The strike last trading price was 79, which was -11.35 lower than the previous day. The implied volatity was 20.07, the open interest changed by 126 which increased total open position to 194

On 23 Dec M&M was trading at 3625.10. The strike last trading price was 90.8, which was -6.45 lower than the previous day. The implied volatity was 21.07, the open interest changed by 31 which increased total open position to 67

On 22 Dec M&M was trading at 3616.70. The strike last trading price was 96.75, which was -6.25 lower than the previous day. The implied volatity was 21.19, the open interest changed by 34 which increased total open position to 35

On 19 Dec M&M was trading at 3603.60. The strike last trading price was 103, which was -68.6 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 0

On 18 Dec M&M was trading at 3586.60. The strike last trading price was 171.6, 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 Dec M&M was trading at 3612.80. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 16 Dec M&M was trading at 3621.00. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0

On 15 Dec M&M was trading at 3608.00. The strike last trading price was 171.6, 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 12 Dec M&M was trading at 3679.60. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 1.07, 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 171.6, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 171.6, which was 0 lower than the previous day. The implied volatity was 2.22, 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 171.6, which was 0 lower than the previous day. The implied volatity was 1.41, 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 171.6, which was 0 lower than the previous day. The implied volatity was 1.10, 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 171.6, which was 0 lower than the previous day. The implied volatity was 2.34, 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 171.6, which was 0 lower than the previous day. The implied volatity was 2.59, 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 171.6, which was 0 lower than the previous day. The implied volatity was 3.01, 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 171.6, which was 0 lower than the previous day. The implied volatity was 1.62, 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 171.6, which was 0 lower than the previous day. The implied volatity was 1.73, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD