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 3850 CE
Delta: 0.18 Vega: 2.12 Theta: -1.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	14.75 ₹ 2,950	-1.2 -240.00	19.24	1,258 2,51,600	40 8,000	1,824 3,64,800
11 Dec	3665.20	15.5 ₹ 3,100	1.15 230.00	20.65	2,004 4,00,800	318 63,600	1,764 3,52,800
10 Dec	3630.00	14.85 ₹ 2,970	-2.9 -580.00	21.97	2,158 4,31,600	156 31,200	1,447 2,89,400
9 Dec	3635.90	18.95 ₹ 3,790	-2.4 -480.00	21.79	1,969 3,93,800	3 600	1,293 2,58,600
8 Dec	3681.70	21.2 ₹ 4,240	-10.65 -2130.00	19.68	1,413 2,82,600	-17 -3,400	1,291 2,58,200
5 Dec	3717.10	31 ₹ 6,200	4.1 820.00	19.08	1,958 3,91,600	-73 -14,600	1,317 2,63,400
4 Dec	3671.60	26.5 ₹ 5,300	1.45 290.00	20.30	1,474 2,94,800	-62 -12,400	1,389 2,77,800
3 Dec	3649.40	25.8 ₹ 5,160	-19.2 -3840.00	21.20	2,207 4,41,400	252 50,400	1,475 2,95,000
2 Dec	3716.50	45.85 ₹ 9,170	-6.85 -1370.00	20.82	1,282 2,56,400	-3 -600	1,216 2,43,200
1 Dec	3741.60	52.7 ₹ 10,540	-12.3 -2460.00	21.05	4,743 9,48,600	181 36,200	1,218 2,43,600
28 Nov	3757.30	65.7 ₹ 13,140	23.45 4690.00	20.27	6,033 12,06,600	418 83,600	1,035 2,07,000
27 Nov	3681.20	41.1 ₹ 8,220	-3.6 -720.00	20.91	1,269 2,53,800	99 19,800	617 1,23,400
26 Nov	3686.40	45.15 ₹ 9,030	1.4 280.00	20.99	995 1,99,000	53 10,600	518 1,03,600
25 Nov	3669.30	42.85 ₹ 8,570	-11.65 -2330.00	21.97	815 1,63,000	162 32,400	463 92,600
24 Nov	3690.80	52.9 ₹ 10,580	-27.55 -5510.00	22.08	433 86,600	99 19,800	288 57,600
21 Nov	3749.60	80 ₹ 16,000	11.7 2340.00	21.97	577 1,15,400	121 24,200	184 36,800
20 Nov	3716.70	69.7 ₹ 13,940	-1.8 -360.00	22.41	106 21,200	26 5,200	62 12,400
19 Nov	3722.50	70.5 ₹ 14,100	0.5 100.00	21.73	51 10,200	25 5,000	36 7,200
18 Nov	3694.80	70 ₹ 14,000	-41.95 -8390.00	22.79	18 3,600	10 2,000	10 2,000
17 Nov	3734.90	111.95 ₹ 22,390	0 0.00	1.51	0 0	0 0	0 0
14 Nov	3698.60	111.95 ₹ 22,390	0 0.00	2.10	0 0	0 0	0 0
13 Nov	3699.50	111.95 ₹ 22,390	0 0.00	1.99	0 0	0 0	0 0

12 Nov	3754.30	111.95 ₹ 22,390	0 0.00	1.17	0 0	0 0	0 0
11 Nov	3749.10	111.95 ₹ 22,390	0 0.00	1.01	0 0	0 0	0 0
10 Nov	3663.90	111.95 ₹ 22,390	0 0.00	2.50	0 0	0 0	0 0
7 Nov	3690.20	111.95 ₹ 22,390	0 0.00	2.04	0 0	0 0	0 0
6 Nov	3618.50	111.95 ₹ 22,390	0 0.00	3.30	0 0	0 0	0 0
4 Nov	3581.20	111.95 ₹ 22,390	0 0.00	3.74	0 0	0 0	0 0
3 Nov	3548.90	111.95 ₹ 22,390	0 0.00	4.24	0 0	0 0	0 0
31 Oct	3487.20	111.95 ₹ 22,390	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	111.95 ₹ 22,390	0 0.00	4.89	0 0	0 0	0 0
29 Oct	3534.70	111.95 ₹ 22,390	0 0.00	4.22	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3850 expiring on 30DEC2025

Delta for 3850 CE is 0.18

Historical price for 3850 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 14.75, which was -1.2 lower than the previous day. The implied volatity was 19.24, the open interest changed by 40 which increased total open position to 1824

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 15.5, which was 1.15 higher than the previous day. The implied volatity was 20.65, the open interest changed by 318 which increased total open position to 1764

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 14.85, which was -2.9 lower than the previous day. The implied volatity was 21.97, the open interest changed by 156 which increased total open position to 1447

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 18.95, which was -2.4 lower than the previous day. The implied volatity was 21.79, the open interest changed by 3 which increased total open position to 1293

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 21.2, which was -10.65 lower than the previous day. The implied volatity was 19.68, the open interest changed by -17 which decreased total open position to 1291

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 31, which was 4.1 higher than the previous day. The implied volatity was 19.08, the open interest changed by -73 which decreased total open position to 1317

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 26.5, which was 1.45 higher than the previous day. The implied volatity was 20.30, the open interest changed by -62 which decreased total open position to 1389

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 25.8, which was -19.2 lower than the previous day. The implied volatity was 21.20, the open interest changed by 252 which increased total open position to 1475

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 45.85, which was -6.85 lower than the previous day. The implied volatity was 20.82, the open interest changed by -3 which decreased total open position to 1216

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 52.7, which was -12.3 lower than the previous day. The implied volatity was 21.05, the open interest changed by 181 which increased total open position to 1218

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 65.7, which was 23.45 higher than the previous day. The implied volatity was 20.27, the open interest changed by 418 which increased total open position to 1035

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 41.1, which was -3.6 lower than the previous day. The implied volatity was 20.91, the open interest changed by 99 which increased total open position to 617

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 45.15, which was 1.4 higher than the previous day. The implied volatity was 20.99, the open interest changed by 53 which increased total open position to 518

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 42.85, which was -11.65 lower than the previous day. The implied volatity was 21.97, the open interest changed by 162 which increased total open position to 463

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 52.9, which was -27.55 lower than the previous day. The implied volatity was 22.08, the open interest changed by 99 which increased total open position to 288

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 80, which was 11.7 higher than the previous day. The implied volatity was 21.97, the open interest changed by 121 which increased total open position to 184

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 69.7, which was -1.8 lower than the previous day. The implied volatity was 22.41, the open interest changed by 26 which increased total open position to 62

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 70.5, which was 0.5 higher than the previous day. The implied volatity was 21.73, the open interest changed by 25 which increased total open position to 36

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 70, which was -41.95 lower than the previous day. The implied volatity was 22.79, the open interest changed by 10 which increased total open position to 10

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 111.95, which was 0 lower than the previous day. The implied volatity was 1.51, 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 111.95, which was 0 lower than the previous day. The implied volatity was 2.10, 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 111.95, which was 0 lower than the previous day. The implied volatity was 1.99, 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 111.95, which was 0 lower than the previous day. The implied volatity was 1.17, 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 111.95, which was 0 lower than the previous day. The implied volatity was 1.01, 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 111.95, which was 0 lower than the previous day. The implied volatity was 2.50, 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 111.95, which was 0 lower than the previous day. The implied volatity was 2.04, 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 111.95, which was 0 lower than the previous day. The implied volatity was 3.30, 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 111.95, which was 0 lower than the previous day. The implied volatity was 3.74, 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 111.95, which was 0 lower than the previous day. The implied volatity was 4.24, 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 111.95, 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 111.95, which was 0 lower than the previous day. The implied volatity was 4.89, 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 111.95, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 3850 PE
Delta: -0.78 Vega: 2.40 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	174.2 ₹ 34,840	-15.9 -3180.00	22.54	101 20,200	-19 -3,800	618 1,23,600
11 Dec	3665.20	192 ₹ 38,400	-30.65 -6130.00	22.94	38 7,600	-2 -400	639 1,27,800
10 Dec	3630.00	222.65 ₹ 44,530	20.5 4100.00	27.08	31 6,200	3 600	642 1,28,400
9 Dec	3635.90	202.6 ₹ 40,520	24.2 4840.00	23.51	102 20,400	-30 -6,000	641 1,28,200
8 Dec	3681.70	181 ₹ 36,200	34.85 6970.00	23.95	165 33,000	-37 -7,400	670 1,34,000
5 Dec	3717.10	146.2 ₹ 29,240	-43.9 -8780.00	19.01	208 41,600	-29 -5,800	707 1,41,400
4 Dec	3671.60	192.45 ₹ 38,490	-16 -3200.00	24.51	77 15,400	6 1,200	736 1,47,200
3 Dec	3649.40	207.6 ₹ 41,520	55.35 11070.00	24.20	108 21,600	5 1,000	731 1,46,200
2 Dec	3716.50	149.55 ₹ 29,910	5.85 1170.00	21.89	248 49,600	1 200	722 1,44,400
1 Dec	3741.60	144.5 ₹ 28,900	15.25 3050.00	22.38	545 1,09,000	-53 -10,600	721 1,44,200
28 Nov	3757.30	127 ₹ 25,400	-56.7 -11340.00	21.63	1,216 2,43,200	325 65,000	769 1,53,800
27 Nov	3681.20	183.4 ₹ 36,680	4.6 920.00	22.46	203 40,600	39 7,800	443 88,600
26 Nov	3686.40	177.75 ₹ 35,550	-17.85 -3570.00	22.17	207 41,400	26 5,200	404 80,800
25 Nov	3669.30	195.35 ₹ 39,070	5.35 1070.00	21.95	165 33,000	3 600	378 75,600
24 Nov	3690.80	190.8 ₹ 38,160	36.75 7350.00	25.07	363 72,600	34 6,800	375 75,000
21 Nov	3749.60	155.65 ₹ 31,130	-2.35 -470.00	24.79	532 1,06,400	332 66,400	341 68,200
20 Nov	3716.70	158 ₹ 31,600	-11.95 -2390.00	20.71	2 400	1 200	9 1,800
19 Nov	3722.50	169.95 ₹ 33,990	-11.9 -2380.00	23.91	2 400	1 200	9 1,800
18 Nov	3694.80	181.85 ₹ 36,370	19.75 3950.00	23.82	9 1,800	7 1,400	7 1,400
17 Nov	3734.90	162.1 ₹ 32,420	-180.35 -36070.00	23.65	2 400	1 200	1 200
14 Nov	3698.60	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
12 Nov	3754.30	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
4 Nov	3581.20	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0
29 Oct	3534.70	342.45 ₹ 68,490	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3850 expiring on 30DEC2025

Delta for 3850 PE is -0.78

Historical price for 3850 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 174.2, which was -15.9 lower than the previous day. The implied volatity was 22.54, the open interest changed by -19 which decreased total open position to 618

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 192, which was -30.65 lower than the previous day. The implied volatity was 22.94, the open interest changed by -2 which decreased total open position to 639

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 222.65, which was 20.5 higher than the previous day. The implied volatity was 27.08, the open interest changed by 3 which increased total open position to 642

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 202.6, which was 24.2 higher than the previous day. The implied volatity was 23.51, the open interest changed by -30 which decreased total open position to 641

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 181, which was 34.85 higher than the previous day. The implied volatity was 23.95, the open interest changed by -37 which decreased total open position to 670

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 146.2, which was -43.9 lower than the previous day. The implied volatity was 19.01, the open interest changed by -29 which decreased total open position to 707

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 192.45, which was -16 lower than the previous day. The implied volatity was 24.51, the open interest changed by 6 which increased total open position to 736

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 207.6, which was 55.35 higher than the previous day. The implied volatity was 24.20, the open interest changed by 5 which increased total open position to 731

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 149.55, which was 5.85 higher than the previous day. The implied volatity was 21.89, the open interest changed by 1 which increased total open position to 722

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 144.5, which was 15.25 higher than the previous day. The implied volatity was 22.38, the open interest changed by -53 which decreased total open position to 721

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 127, which was -56.7 lower than the previous day. The implied volatity was 21.63, the open interest changed by 325 which increased total open position to 769

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 183.4, which was 4.6 higher than the previous day. The implied volatity was 22.46, the open interest changed by 39 which increased total open position to 443

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 177.75, which was -17.85 lower than the previous day. The implied volatity was 22.17, the open interest changed by 26 which increased total open position to 404

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 195.35, which was 5.35 higher than the previous day. The implied volatity was 21.95, the open interest changed by 3 which increased total open position to 378

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 190.8, which was 36.75 higher than the previous day. The implied volatity was 25.07, the open interest changed by 34 which increased total open position to 375

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 155.65, which was -2.35 lower than the previous day. The implied volatity was 24.79, the open interest changed by 332 which increased total open position to 341

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 158, which was -11.95 lower than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 9

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 169.95, which was -11.9 lower than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 9

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 181.85, which was 19.75 higher than the previous day. The implied volatity was 23.82, the open interest changed by 7 which increased total open position to 7

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 162.1, which was -180.35 lower than the previous day. The implied volatity was 23.65, the open interest changed by 1 which increased total open position to 1

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 342.45, 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 13 Nov M&M was trading at 3699.50. The strike last trading price was 342.45, 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 12 Nov M&M was trading at 3754.30. The strike last trading price was 342.45, 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 11 Nov M&M was trading at 3749.10. The strike last trading price was 342.45, 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 10 Nov M&M was trading at 3663.90. The strike last trading price was 342.45, 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 7 Nov M&M was trading at 3690.20. The strike last trading price was 342.45, 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 6 Nov M&M was trading at 3618.50. The strike last trading price was 342.45, 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 4 Nov M&M was trading at 3581.20. The strike last trading price was 342.45, 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 3 Nov M&M was trading at 3548.90. The strike last trading price was 342.45, 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 31 Oct M&M was trading at 3487.20. The strike last trading price was 342.45, 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 342.45, 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 29 Oct M&M was trading at 3534.70. The strike last trading price was 342.45, 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

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