M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
20 Feb 2026 04:11 PM IST
| M&M 24-FEB-2026 3650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.25
Theta: -1.06
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3412.80 | 1.4 | -1.1 | 32.89 | 2,883 | -157 | 3,787 | |||||||||
| 19 Feb | 3431.80 | 2.45 | -6.3 | 31.26 | 7,189 | -430 | 3,940 | |||||||||
| 18 Feb | 3530.50 | 10.75 | -0.15 | 23.93 | 6,620 | 210 | 4,335 | |||||||||
| 17 Feb | 3489.20 | 10.8 | -5.95 | 29.42 | 4,477 | 477 | 4,131 | |||||||||
| 16 Feb | 3509.70 | 16.5 | -13.65 | 29.45 | 5,443 | 403 | 3,650 | |||||||||
| 13 Feb | 3533.40 | 29.4 | -24.45 | 28.19 | 5,924 | 317 | 3,264 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 3593.10 | 52.1 | -46.65 | 28.17 | 10,429 | 813 | 2,960 | |||||||||
| 11 Feb | 3674.90 | 96.1 | -3.2 | 27.47 | 11,414 | -69 | 2,151 | |||||||||
| 10 Feb | 3675.80 | 99.5 | 27.9 | 27.06 | 9,357 | -212 | 2,222 | |||||||||
| 9 Feb | 3609.60 | 73.4 | 16.65 | 28.16 | 4,000 | 462 | 2,457 | |||||||||
| 6 Feb | 3578.00 | 55.5 | -6.8 | 24.67 | 2,259 | 63 | 1,991 | |||||||||
| 5 Feb | 3572.00 | 63 | -6.3 | 26.9 | 3,324 | 62 | 1,938 | |||||||||
| 4 Feb | 3574.00 | 68.5 | 20.1 | 27.8 | 7,102 | 254 | 1,879 | |||||||||
| 3 Feb | 3527.90 | 48.45 | 16.45 | 26.1 | 6,086 | 29 | 1,625 | |||||||||
| 2 Feb | 3463.20 | 30.6 | 5.3 | 26.68 | 2,183 | 56 | 1,599 | |||||||||
| 1 Feb | 3363.80 | 24.8 | -11.3 | 31.49 | 3,002 | 11 | 1,543 | |||||||||
| 30 Jan | 3431.80 | 35.6 | 5.35 | 27.48 | 2,303 | 524 | 1,532 | |||||||||
| 29 Jan | 3384.40 | 30.6 | -14.3 | 29.72 | 2,493 | 441 | 1,007 | |||||||||
| 28 Jan | 3449.20 | 43.2 | 5.35 | 28.26 | 1,378 | -30 | 565 | |||||||||
| 27 Jan | 3393.50 | 38.5 | -35.4 | 30.98 | 1,874 | 105 | 593 | |||||||||
| 23 Jan | 3543.40 | 76 | -13.75 | 24.68 | 1,042 | 332 | 488 | |||||||||
| 22 Jan | 3573.70 | 89.5 | 12.15 | 25.02 | 225 | 8 | 157 | |||||||||
| 21 Jan | 3553.30 | 77 | -6.85 | 23.5 | 224 | 31 | 110 | |||||||||
| 20 Jan | 3557.50 | 83 | -54 | 24.7 | 87 | 54 | 81 | |||||||||
| 19 Jan | 3657.40 | 137 | 2.45 | 24.34 | 25 | 9 | 26 | |||||||||
| 16 Jan | 3658.20 | 134.55 | 3.55 | 22.87 | 22 | 6 | 16 | |||||||||
| 14 Jan | 3649.50 | 131 | -71.9 | - | 0 | 0 | 10 | |||||||||
| 13 Jan | 3661.50 | 131 | -71.9 | 21.21 | 10 | 9 | 9 | |||||||||
| 12 Jan | 3682.00 | 202.9 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 9 Jan | 3677.30 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3724.00 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 3748.80 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3785.60 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3790.30 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3802.40 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3761.00 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3709.20 | 202.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Mahindra & Mahindra Ltd - strike price 3650 expiring on 24FEB2026
Delta for 3650 CE is 0.03
Historical price for 3650 CE is as follows
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 32.89, the open interest changed by -157 which decreased total open position to 3787
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 2.45, which was -6.3 lower than the previous day. The implied volatity was 31.26, the open interest changed by -430 which decreased total open position to 3940
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 10.75, which was -0.15 lower than the previous day. The implied volatity was 23.93, the open interest changed by 210 which increased total open position to 4335
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 10.8, which was -5.95 lower than the previous day. The implied volatity was 29.42, the open interest changed by 477 which increased total open position to 4131
On 16 Feb M&M was trading at 3509.70. The strike last trading price was 16.5, which was -13.65 lower than the previous day. The implied volatity was 29.45, the open interest changed by 403 which increased total open position to 3650
On 13 Feb M&M was trading at 3533.40. The strike last trading price was 29.4, which was -24.45 lower than the previous day. The implied volatity was 28.19, the open interest changed by 317 which increased total open position to 3264
On 12 Feb M&M was trading at 3593.10. The strike last trading price was 52.1, which was -46.65 lower than the previous day. The implied volatity was 28.17, the open interest changed by 813 which increased total open position to 2960
On 11 Feb M&M was trading at 3674.90. The strike last trading price was 96.1, which was -3.2 lower than the previous day. The implied volatity was 27.47, the open interest changed by -69 which decreased total open position to 2151
On 10 Feb M&M was trading at 3675.80. The strike last trading price was 99.5, which was 27.9 higher than the previous day. The implied volatity was 27.06, the open interest changed by -212 which decreased total open position to 2222
On 9 Feb M&M was trading at 3609.60. The strike last trading price was 73.4, which was 16.65 higher than the previous day. The implied volatity was 28.16, the open interest changed by 462 which increased total open position to 2457
On 6 Feb M&M was trading at 3578.00. The strike last trading price was 55.5, which was -6.8 lower than the previous day. The implied volatity was 24.67, the open interest changed by 63 which increased total open position to 1991
On 5 Feb M&M was trading at 3572.00. The strike last trading price was 63, which was -6.3 lower than the previous day. The implied volatity was 26.9, the open interest changed by 62 which increased total open position to 1938
On 4 Feb M&M was trading at 3574.00. The strike last trading price was 68.5, which was 20.1 higher than the previous day. The implied volatity was 27.8, the open interest changed by 254 which increased total open position to 1879
On 3 Feb M&M was trading at 3527.90. The strike last trading price was 48.45, which was 16.45 higher than the previous day. The implied volatity was 26.1, the open interest changed by 29 which increased total open position to 1625
On 2 Feb M&M was trading at 3463.20. The strike last trading price was 30.6, which was 5.3 higher than the previous day. The implied volatity was 26.68, the open interest changed by 56 which increased total open position to 1599
On 1 Feb M&M was trading at 3363.80. The strike last trading price was 24.8, which was -11.3 lower than the previous day. The implied volatity was 31.49, the open interest changed by 11 which increased total open position to 1543
On 30 Jan M&M was trading at 3431.80. The strike last trading price was 35.6, which was 5.35 higher than the previous day. The implied volatity was 27.48, the open interest changed by 524 which increased total open position to 1532
On 29 Jan M&M was trading at 3384.40. The strike last trading price was 30.6, which was -14.3 lower than the previous day. The implied volatity was 29.72, the open interest changed by 441 which increased total open position to 1007
On 28 Jan M&M was trading at 3449.20. The strike last trading price was 43.2, which was 5.35 higher than the previous day. The implied volatity was 28.26, the open interest changed by -30 which decreased total open position to 565
On 27 Jan M&M was trading at 3393.50. The strike last trading price was 38.5, which was -35.4 lower than the previous day. The implied volatity was 30.98, the open interest changed by 105 which increased total open position to 593
On 23 Jan M&M was trading at 3543.40. The strike last trading price was 76, which was -13.75 lower than the previous day. The implied volatity was 24.68, the open interest changed by 332 which increased total open position to 488
On 22 Jan M&M was trading at 3573.70. The strike last trading price was 89.5, which was 12.15 higher than the previous day. The implied volatity was 25.02, the open interest changed by 8 which increased total open position to 157
On 21 Jan M&M was trading at 3553.30. The strike last trading price was 77, which was -6.85 lower than the previous day. The implied volatity was 23.5, the open interest changed by 31 which increased total open position to 110
On 20 Jan M&M was trading at 3557.50. The strike last trading price was 83, which was -54 lower than the previous day. The implied volatity was 24.7, the open interest changed by 54 which increased total open position to 81
On 19 Jan M&M was trading at 3657.40. The strike last trading price was 137, which was 2.45 higher than the previous day. The implied volatity was 24.34, the open interest changed by 9 which increased total open position to 26
On 16 Jan M&M was trading at 3658.20. The strike last trading price was 134.55, which was 3.55 higher than the previous day. The implied volatity was 22.87, the open interest changed by 6 which increased total open position to 16
On 14 Jan M&M was trading at 3649.50. The strike last trading price was 131, which was -71.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Jan M&M was trading at 3661.50. The strike last trading price was 131, which was -71.9 lower than the previous day. The implied volatity was 21.21, the open interest changed by 9 which increased total open position to 9
On 12 Jan M&M was trading at 3682.00. The strike last trading price was 202.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 9 Jan M&M was trading at 3677.30. The strike last trading price was 202.9, 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 8 Jan M&M was trading at 3724.00. The strike last trading price was 202.9, 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 Jan M&M was trading at 3748.80. The strike last trading price was 202.9, 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 Jan M&M was trading at 3785.60. The strike last trading price was 202.9, 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 Jan M&M was trading at 3790.30. The strike last trading price was 202.9, 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 Jan M&M was trading at 3802.40. The strike last trading price was 202.9, 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 Jan M&M was trading at 3761.00. The strike last trading price was 202.9, 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 Dec M&M was trading at 3709.20. The strike last trading price was 202.9, 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 24FEB2026 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.56
Theta: -2.18
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3412.80 | 235.1 | 10.05 | 44.45 | 140 | -21 | 572 |
| 19 Feb | 3431.80 | 226.7 | 96.35 | 41.99 | 545 | -175 | 593 |
| 18 Feb | 3530.50 | 119.1 | -49.3 | 29.54 | 187 | -4 | 768 |
| 17 Feb | 3489.20 | 169.2 | 12.15 | 32.72 | 50 | -7 | 773 |
| 16 Feb | 3509.70 | 158.95 | 18.7 | 33.89 | 272 | -33 | 780 |
| 13 Feb | 3533.40 | 139.05 | 41.35 | 29.93 | 1,157 | -139 | 814 |
| 12 Feb | 3593.10 | 101.05 | 33 | 28.54 | 5,035 | -121 | 962 |
| 11 Feb | 3674.90 | 66.95 | -2.55 | 31.33 | 14,950 | 489 | 1,084 |
| 10 Feb | 3675.80 | 69.15 | -30.1 | 30.85 | 3,063 | 324 | 591 |
| 9 Feb | 3609.60 | 98.15 | -28.8 | 30.12 | 395 | 66 | 266 |
| 6 Feb | 3578.00 | 129.3 | -5.55 | 31.67 | 196 | 26 | 202 |
| 5 Feb | 3572.00 | 134.5 | 6.55 | 31.75 | 273 | -33 | 177 |
| 4 Feb | 3574.00 | 128.1 | -35.1 | 29.16 | 694 | 50 | 212 |
| 3 Feb | 3527.90 | 159.35 | -51.8 | 29.87 | 1,104 | 68 | 162 |
| 2 Feb | 3463.20 | 215 | -60 | 30.84 | 11 | -1 | 92 |
| 1 Feb | 3363.80 | 275 | 37 | 23.68 | 14 | 3 | 94 |
| 30 Jan | 3431.80 | 238 | -44.2 | 34.64 | 25 | 1 | 89 |
| 29 Jan | 3384.40 | 282.2 | 24.3 | 35.38 | 22 | -5 | 88 |
| 28 Jan | 3449.20 | 257.9 | -6.5 | 40.83 | 28 | 1 | 92 |
| 27 Jan | 3393.50 | 268.6 | 108.6 | 31.24 | 87 | 11 | 90 |
| 23 Jan | 3543.40 | 160 | 21.4 | 29.73 | 45 | 14 | 78 |
| 22 Jan | 3573.70 | 138.6 | -18.4 | 27.35 | 51 | 7 | 64 |
| 21 Jan | 3553.30 | 157 | 4.4 | 29.07 | 34 | 22 | 57 |
| 20 Jan | 3557.50 | 158.85 | 63.25 | 28.89 | 34 | 7 | 32 |
| 19 Jan | 3657.40 | 95.6 | -6.4 | 25.97 | 8 | 4 | 25 |
| 16 Jan | 3658.20 | 102 | 9 | 26.35 | 35 | 17 | 20 |
| 14 Jan | 3649.50 | 93 | -65.85 | - | 0 | 0 | 3 |
| 13 Jan | 3661.50 | 93 | -65.85 | - | 0 | 0 | 0 |
| 12 Jan | 3682.00 | 93 | -65.85 | - | 0 | 0 | 3 |
| 9 Jan | 3677.30 | 93 | -65.85 | 24.61 | 3 | 2 | 2 |
| 8 Jan | 3724.00 | 158.85 | 0 | 2.33 | 0 | 0 | 0 |
| 7 Jan | 3748.80 | 158.85 | 0 | 3.01 | 0 | 0 | 0 |
| 6 Jan | 3785.60 | 158.85 | 0 | 3.58 | 0 | 0 | 0 |
| 5 Jan | 3790.30 | 158.85 | 0 | 3.63 | 0 | 0 | 0 |
| 2 Jan | 3802.40 | 158.85 | 0 | 3.77 | 0 | 0 | 0 |
| 1 Jan | 3761.00 | 158.85 | 0 | 2.91 | 0 | 0 | 0 |
| 31 Dec | 3709.20 | 158.85 | 0 | 2.19 | 0 | 0 | 0 |
For Mahindra & Mahindra Ltd - strike price 3650 expiring on 24FEB2026
Delta for 3650 PE is -0.91
Historical price for 3650 PE is as follows
On 20 Feb M&M was trading at 3412.80. The strike last trading price was 235.1, which was 10.05 higher than the previous day. The implied volatity was 44.45, the open interest changed by -21 which decreased total open position to 572
On 19 Feb M&M was trading at 3431.80. The strike last trading price was 226.7, which was 96.35 higher than the previous day. The implied volatity was 41.99, the open interest changed by -175 which decreased total open position to 593
On 18 Feb M&M was trading at 3530.50. The strike last trading price was 119.1, which was -49.3 lower than the previous day. The implied volatity was 29.54, the open interest changed by -4 which decreased total open position to 768
On 17 Feb M&M was trading at 3489.20. The strike last trading price was 169.2, which was 12.15 higher than the previous day. The implied volatity was 32.72, the open interest changed by -7 which decreased total open position to 773
On 16 Feb M&M was trading at 3509.70. The strike last trading price was 158.95, which was 18.7 higher than the previous day. The implied volatity was 33.89, the open interest changed by -33 which decreased total open position to 780
On 13 Feb M&M was trading at 3533.40. The strike last trading price was 139.05, which was 41.35 higher than the previous day. The implied volatity was 29.93, the open interest changed by -139 which decreased total open position to 814
On 12 Feb M&M was trading at 3593.10. The strike last trading price was 101.05, which was 33 higher than the previous day. The implied volatity was 28.54, the open interest changed by -121 which decreased total open position to 962
On 11 Feb M&M was trading at 3674.90. The strike last trading price was 66.95, which was -2.55 lower than the previous day. The implied volatity was 31.33, the open interest changed by 489 which increased total open position to 1084
On 10 Feb M&M was trading at 3675.80. The strike last trading price was 69.15, which was -30.1 lower than the previous day. The implied volatity was 30.85, the open interest changed by 324 which increased total open position to 591
On 9 Feb M&M was trading at 3609.60. The strike last trading price was 98.15, which was -28.8 lower than the previous day. The implied volatity was 30.12, the open interest changed by 66 which increased total open position to 266
On 6 Feb M&M was trading at 3578.00. The strike last trading price was 129.3, which was -5.55 lower than the previous day. The implied volatity was 31.67, the open interest changed by 26 which increased total open position to 202
On 5 Feb M&M was trading at 3572.00. The strike last trading price was 134.5, which was 6.55 higher than the previous day. The implied volatity was 31.75, the open interest changed by -33 which decreased total open position to 177
On 4 Feb M&M was trading at 3574.00. The strike last trading price was 128.1, which was -35.1 lower than the previous day. The implied volatity was 29.16, the open interest changed by 50 which increased total open position to 212
On 3 Feb M&M was trading at 3527.90. The strike last trading price was 159.35, which was -51.8 lower than the previous day. The implied volatity was 29.87, the open interest changed by 68 which increased total open position to 162
On 2 Feb M&M was trading at 3463.20. The strike last trading price was 215, which was -60 lower than the previous day. The implied volatity was 30.84, the open interest changed by -1 which decreased total open position to 92
On 1 Feb M&M was trading at 3363.80. The strike last trading price was 275, which was 37 higher than the previous day. The implied volatity was 23.68, the open interest changed by 3 which increased total open position to 94
On 30 Jan M&M was trading at 3431.80. The strike last trading price was 238, which was -44.2 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 89
On 29 Jan M&M was trading at 3384.40. The strike last trading price was 282.2, which was 24.3 higher than the previous day. The implied volatity was 35.38, the open interest changed by -5 which decreased total open position to 88
On 28 Jan M&M was trading at 3449.20. The strike last trading price was 257.9, which was -6.5 lower than the previous day. The implied volatity was 40.83, the open interest changed by 1 which increased total open position to 92
On 27 Jan M&M was trading at 3393.50. The strike last trading price was 268.6, which was 108.6 higher than the previous day. The implied volatity was 31.24, the open interest changed by 11 which increased total open position to 90
On 23 Jan M&M was trading at 3543.40. The strike last trading price was 160, which was 21.4 higher than the previous day. The implied volatity was 29.73, the open interest changed by 14 which increased total open position to 78
On 22 Jan M&M was trading at 3573.70. The strike last trading price was 138.6, which was -18.4 lower than the previous day. The implied volatity was 27.35, the open interest changed by 7 which increased total open position to 64
On 21 Jan M&M was trading at 3553.30. The strike last trading price was 157, which was 4.4 higher than the previous day. The implied volatity was 29.07, the open interest changed by 22 which increased total open position to 57
On 20 Jan M&M was trading at 3557.50. The strike last trading price was 158.85, which was 63.25 higher than the previous day. The implied volatity was 28.89, the open interest changed by 7 which increased total open position to 32
On 19 Jan M&M was trading at 3657.40. The strike last trading price was 95.6, which was -6.4 lower than the previous day. The implied volatity was 25.97, the open interest changed by 4 which increased total open position to 25
On 16 Jan M&M was trading at 3658.20. The strike last trading price was 102, which was 9 higher than the previous day. The implied volatity was 26.35, the open interest changed by 17 which increased total open position to 20
On 14 Jan M&M was trading at 3649.50. The strike last trading price was 93, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan M&M was trading at 3661.50. The strike last trading price was 93, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan M&M was trading at 3682.00. The strike last trading price was 93, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan M&M was trading at 3677.30. The strike last trading price was 93, which was -65.85 lower than the previous day. The implied volatity was 24.61, the open interest changed by 2 which increased total open position to 2
On 8 Jan M&M was trading at 3724.00. The strike last trading price was 158.85, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 7 Jan M&M was trading at 3748.80. The strike last trading price was 158.85, 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 6 Jan M&M was trading at 3785.60. The strike last trading price was 158.85, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 5 Jan M&M was trading at 3790.30. The strike last trading price was 158.85, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 2 Jan M&M was trading at 3802.40. The strike last trading price was 158.85, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 1 Jan M&M was trading at 3761.00. The strike last trading price was 158.85, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 31 Dec M&M was trading at 3709.20. The strike last trading price was 158.85, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
