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 3750 CE
Delta: 0.37 Vega: 3.09 Theta: -1.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	37.8 ₹ 7,560	-0.25 -50.00	18.41	1,797 3,59,400	-127 -25,400	3,242 6,48,400
11 Dec	3665.20	37 ₹ 7,400	4.75 950.00	19.90	1,789 3,57,800	-106 -21,200	3,374 6,74,800
10 Dec	3630.00	32.4 ₹ 6,480	-6.4 -1280.00	20.43	3,313 6,62,600	211 42,200	3,491 6,98,200
9 Dec	3635.90	40.95 ₹ 8,190	-7.7 -1540.00	21.03	3,858 7,71,600	260 52,000	3,264 6,52,800
8 Dec	3681.70	48.3 ₹ 9,660	-19.4 -3880.00	19.27	1,849 3,69,800	276 55,200	3,017 6,03,400
5 Dec	3717.10	66 ₹ 13,200	11.55 2310.00	19.01	3,223 6,44,600	-237 -47,400	2,739 5,47,800
4 Dec	3671.60	53.85 ₹ 10,770	4.25 850.00	19.73	2,195 4,39,000	-259 -51,800	2,980 5,96,000
3 Dec	3649.40	50.15 ₹ 10,030	-33.9 -6780.00	20.42	3,488 6,97,600	537 1,07,400	3,246 6,49,200
2 Dec	3716.50	86.1 ₹ 17,220	-9.65 -1930.00	21.00	2,744 5,48,800	393 78,600	2,699 5,39,800
1 Dec	3741.60	95 ₹ 19,000	-17.35 -3470.00	21.13	7,750 15,50,000	188 37,600	2,294 4,58,800
28 Nov	3757.30	113.8 ₹ 22,760	37.25 7450.00	20.44	21,590 43,18,000	213 42,600	2,085 4,17,000
27 Nov	3681.20	75.95 ₹ 15,190	-4.35 -870.00	20.85	3,611 7,22,200	160 32,000	1,875 3,75,000
26 Nov	3686.40	80.45 ₹ 16,090	3.9 780.00	20.90	3,411 6,82,200	411 82,200	1,711 3,42,200
25 Nov	3669.30	75.95 ₹ 15,190	-15.7 -3140.00	22.05	1,424 2,84,800	86 17,200	1,298 2,59,600
24 Nov	3690.80	90 ₹ 18,000	-36.95 -7390.00	22.13	2,269 4,53,800	487 97,400	1,216 2,43,200
21 Nov	3749.60	126 ₹ 25,200	14.1 2820.00	21.92	3,355 6,71,000	451 90,200	725 1,45,000
20 Nov	3716.70	111.2 ₹ 22,240	-3.35 -670.00	22.42	456 91,200	97 19,400	268 53,600
19 Nov	3722.50	114 ₹ 22,800	4.7 940.00	21.96	203 40,600	57 11,400	171 34,200

18 Nov	3694.80	108.45 ₹ 21,690	-14.35 -2870.00	22.45	178 35,600	55 11,000	118 23,600
17 Nov	3734.90	122.8 ₹ 24,560	22.8 4560.00	21.51	75 15,000	32 6,400	62 12,400
14 Nov	3698.60	100 ₹ 20,000	-12 -2400.00	19.56	15 3,000	4 800	29 5,800
13 Nov	3699.50	112 ₹ 22,400	-37.75 -7550.00	21.39	33 6,600	6 1,200	25 5,000
12 Nov	3754.30	149.75 ₹ 29,950	6.3 1260.00	24.00	13 2,600	5 1,000	18 3,600
11 Nov	3749.10	147 ₹ 29,400	42.6 8520.00	22.64	8 1,600	2 400	12 2,400
10 Nov	3663.90	104.4 ₹ 20,880	-11.8 -2360.00	22.11	4 800	1 200	10 2,000
7 Nov	3690.20	116.2 ₹ 23,240	44.2 8840.00	21.68	3 600	1 200	10 2,000
6 Nov	3618.50	72 ₹ 14,400	-8 -1600.00	-	0 0	0 0	0 0
4 Nov	3581.20	72 ₹ 14,400	-8 -1600.00	-	0 0	6 1,200	0 0
3 Nov	3548.90	72 ₹ 14,400	-8 -1600.00	22.72	8 1,600	5 1,000	8 1,600
31 Oct	3487.20	80 ₹ 16,000	-65.3 -13060.00	-	0 0	0 0	0 0
30 Oct	3502.10	80 ₹ 16,000	-65.3 -13060.00	-	0 0	3 600	0 0
29 Oct	3534.70	80 ₹ 16,000	-65.3 -13060.00	23.86	4 800	3 600	3 600

For Mahindra & Mahindra Ltd - strike price 3750 expiring on 30DEC2025

Delta for 3750 CE is 0.37

Historical price for 3750 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 37.8, which was -0.25 lower than the previous day. The implied volatity was 18.41, the open interest changed by -127 which decreased total open position to 3242

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 37, which was 4.75 higher than the previous day. The implied volatity was 19.90, the open interest changed by -106 which decreased total open position to 3374

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 32.4, which was -6.4 lower than the previous day. The implied volatity was 20.43, the open interest changed by 211 which increased total open position to 3491

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 40.95, which was -7.7 lower than the previous day. The implied volatity was 21.03, the open interest changed by 260 which increased total open position to 3264

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 48.3, which was -19.4 lower than the previous day. The implied volatity was 19.27, the open interest changed by 276 which increased total open position to 3017

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 66, which was 11.55 higher than the previous day. The implied volatity was 19.01, the open interest changed by -237 which decreased total open position to 2739

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 53.85, which was 4.25 higher than the previous day. The implied volatity was 19.73, the open interest changed by -259 which decreased total open position to 2980

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 50.15, which was -33.9 lower than the previous day. The implied volatity was 20.42, the open interest changed by 537 which increased total open position to 3246

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 86.1, which was -9.65 lower than the previous day. The implied volatity was 21.00, the open interest changed by 393 which increased total open position to 2699

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 95, which was -17.35 lower than the previous day. The implied volatity was 21.13, the open interest changed by 188 which increased total open position to 2294

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 113.8, which was 37.25 higher than the previous day. The implied volatity was 20.44, the open interest changed by 213 which increased total open position to 2085

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 75.95, which was -4.35 lower than the previous day. The implied volatity was 20.85, the open interest changed by 160 which increased total open position to 1875

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 80.45, which was 3.9 higher than the previous day. The implied volatity was 20.90, the open interest changed by 411 which increased total open position to 1711

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 75.95, which was -15.7 lower than the previous day. The implied volatity was 22.05, the open interest changed by 86 which increased total open position to 1298

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 90, which was -36.95 lower than the previous day. The implied volatity was 22.13, the open interest changed by 487 which increased total open position to 1216

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 126, which was 14.1 higher than the previous day. The implied volatity was 21.92, the open interest changed by 451 which increased total open position to 725

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 111.2, which was -3.35 lower than the previous day. The implied volatity was 22.42, the open interest changed by 97 which increased total open position to 268

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 114, which was 4.7 higher than the previous day. The implied volatity was 21.96, the open interest changed by 57 which increased total open position to 171

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 108.45, which was -14.35 lower than the previous day. The implied volatity was 22.45, the open interest changed by 55 which increased total open position to 118

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 122.8, which was 22.8 higher than the previous day. The implied volatity was 21.51, the open interest changed by 32 which increased total open position to 62

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 100, which was -12 lower than the previous day. The implied volatity was 19.56, the open interest changed by 4 which increased total open position to 29

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 112, which was -37.75 lower than the previous day. The implied volatity was 21.39, the open interest changed by 6 which increased total open position to 25

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 149.75, which was 6.3 higher than the previous day. The implied volatity was 24.00, the open interest changed by 5 which increased total open position to 18

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 147, which was 42.6 higher than the previous day. The implied volatity was 22.64, the open interest changed by 2 which increased total open position to 12

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 104.4, which was -11.8 lower than the previous day. The implied volatity was 22.11, the open interest changed by 1 which increased total open position to 10

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 116.2, which was 44.2 higher than the previous day. The implied volatity was 21.68, the open interest changed by 1 which increased total open position to 10

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 72, which was -8 lower than the previous day. The implied volatity was -, 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 72, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov M&M was trading at 3548.90. The strike last trading price was 72, which was -8 lower than the previous day. The implied volatity was 22.72, the open interest changed by 5 which increased total open position to 8

On 31 Oct M&M was trading at 3487.20. The strike last trading price was 80, which was -65.3 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 80, which was -65.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Oct M&M was trading at 3534.70. The strike last trading price was 80, which was -65.3 lower than the previous day. The implied volatity was 23.86, the open interest changed by 3 which increased total open position to 3

M&M 30DEC2025 3750 PE
Delta: -0.61 Vega: 3.14 Theta: -1.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	99.6 ₹ 19,920	-14.25 -2850.00	21.41	90 18,000	0 0	1,229 2,45,800
11 Dec	3665.20	115.65 ₹ 23,130	-27.3 -5460.00	22.07	40 8,000	-3 -600	1,230 2,46,000
10 Dec	3630.00	144.95 ₹ 28,990	19.65 3930.00	25.82	224 44,800	1 200	1,235 2,47,000
9 Dec	3635.90	126.8 ₹ 25,360	21.1 4220.00	22.81	368 73,600	-35 -7,000	1,235 2,47,000
8 Dec	3681.70	106.75 ₹ 21,350	23.75 4750.00	22.11	388 77,600	-51 -10,200	1,271 2,54,200
5 Dec	3717.10	83.5 ₹ 16,700	-34.65 -6930.00	19.38	611 1,22,200	3 600	1,322 2,64,400
4 Dec	3671.60	119.9 ₹ 23,980	-12.8 -2560.00	23.05	251 50,200	-17 -3,400	1,319 2,63,800
3 Dec	3649.40	134.25 ₹ 26,850	42.55 8510.00	23.26	1,025 2,05,000	11 2,200	1,334 2,66,800
2 Dec	3716.50	89.9 ₹ 17,980	3.35 670.00	21.81	1,220 2,44,000	-61 -12,200	1,330 2,66,000
1 Dec	3741.60	87.65 ₹ 17,530	9.45 1890.00	22.40	4,698 9,39,600	-64 -12,800	1,391 2,78,200
28 Nov	3757.30	74.9 ₹ 14,980	-43.3 -8660.00	21.55	5,534 11,06,800	649 1,29,800	1,452 2,90,400
27 Nov	3681.20	117.35 ₹ 23,470	1.65 330.00	22.01	448 89,600	41 8,200	810 1,62,000
26 Nov	3686.40	117.15 ₹ 23,430	-13.75 -2750.00	22.66	304 60,800	37 7,400	767 1,53,400
25 Nov	3669.30	136 ₹ 27,200	8.9 1780.00	23.52	331 66,200	16 3,200	729 1,45,800
24 Nov	3690.80	128 ₹ 25,600	26.7 5340.00	24.69	1,006 2,01,200	327 65,400	714 1,42,800
21 Nov	3749.60	102 ₹ 20,400	-10.15 -2030.00	24.59	716 1,43,200	177 35,400	383 76,600
20 Nov	3716.70	114 ₹ 22,800	2.15 430.00	23.54	204 40,800	38 7,600	204 40,800
19 Nov	3722.50	112.75 ₹ 22,550	-17.5 -3500.00	23.70	143 28,600	28 5,600	166 33,200
18 Nov	3694.80	129.55 ₹ 25,910	20.45 4090.00	25.04	206 41,200	89 17,800	138 27,600
17 Nov	3734.90	109.1 ₹ 21,820	-22.5 -4500.00	23.86	66 13,200	44 8,800	49 9,800
14 Nov	3698.60	131.6 ₹ 26,320	13.35 2670.00	24.63	4 800	1 200	5 1,000
13 Nov	3699.50	118.25 ₹ 23,650	10.25 2050.00	22.04	2 400	-1 -200	4 800
12 Nov	3754.30	108 ₹ 21,600	-4.2 -840.00	23.54	1 200	0 0	4 800
11 Nov	3749.10	107.3 ₹ 21,460	-169.55 -33910.00	23.64	5 1,000	4 800	4 800
10 Nov	3663.90	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
4 Nov	3581.20	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0
29 Oct	3534.70	276.85 ₹ 55,370	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3750 expiring on 30DEC2025

Delta for 3750 PE is -0.61

Historical price for 3750 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 99.6, which was -14.25 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 1229

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 115.65, which was -27.3 lower than the previous day. The implied volatity was 22.07, the open interest changed by -3 which decreased total open position to 1230

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 144.95, which was 19.65 higher than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 1235

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 126.8, which was 21.1 higher than the previous day. The implied volatity was 22.81, the open interest changed by -35 which decreased total open position to 1235

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 106.75, which was 23.75 higher than the previous day. The implied volatity was 22.11, the open interest changed by -51 which decreased total open position to 1271

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 83.5, which was -34.65 lower than the previous day. The implied volatity was 19.38, the open interest changed by 3 which increased total open position to 1322

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 119.9, which was -12.8 lower than the previous day. The implied volatity was 23.05, the open interest changed by -17 which decreased total open position to 1319

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 134.25, which was 42.55 higher than the previous day. The implied volatity was 23.26, the open interest changed by 11 which increased total open position to 1334

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 89.9, which was 3.35 higher than the previous day. The implied volatity was 21.81, the open interest changed by -61 which decreased total open position to 1330

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 87.65, which was 9.45 higher than the previous day. The implied volatity was 22.40, the open interest changed by -64 which decreased total open position to 1391

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 74.9, which was -43.3 lower than the previous day. The implied volatity was 21.55, the open interest changed by 649 which increased total open position to 1452

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 117.35, which was 1.65 higher than the previous day. The implied volatity was 22.01, the open interest changed by 41 which increased total open position to 810

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 117.15, which was -13.75 lower than the previous day. The implied volatity was 22.66, the open interest changed by 37 which increased total open position to 767

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 136, which was 8.9 higher than the previous day. The implied volatity was 23.52, the open interest changed by 16 which increased total open position to 729

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 128, which was 26.7 higher than the previous day. The implied volatity was 24.69, the open interest changed by 327 which increased total open position to 714

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 102, which was -10.15 lower than the previous day. The implied volatity was 24.59, the open interest changed by 177 which increased total open position to 383

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 114, which was 2.15 higher than the previous day. The implied volatity was 23.54, the open interest changed by 38 which increased total open position to 204

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 112.75, which was -17.5 lower than the previous day. The implied volatity was 23.70, the open interest changed by 28 which increased total open position to 166

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 129.55, which was 20.45 higher than the previous day. The implied volatity was 25.04, the open interest changed by 89 which increased total open position to 138

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 109.1, which was -22.5 lower than the previous day. The implied volatity was 23.86, the open interest changed by 44 which increased total open position to 49

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 131.6, which was 13.35 higher than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 5

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 118.25, which was 10.25 higher than the previous day. The implied volatity was 22.04, the open interest changed by -1 which decreased total open position to 4

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 108, which was -4.2 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 4

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 107.3, which was -169.55 lower than the previous day. The implied volatity was 23.64, the open interest changed by 4 which increased total open position to 4

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 276.85, 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 Nov M&M was trading at 3690.20. The strike last trading price was 276.85, 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 Nov M&M was trading at 3618.50. The strike last trading price was 276.85, 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 Nov M&M was trading at 3581.20. The strike last trading price was 276.85, 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 276.85, 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 276.85, 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 276.85, 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 276.85, 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