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 3900 CE
Delta: 0.12 Vega: 1.63 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	9.4 ₹ 1,880	-1.1 -220.00	19.98	954 1,90,800	116 23,200	2,687 5,37,400
11 Dec	3665.20	10.2 ₹ 2,040	0.5 100.00	21.36	1,210 2,42,000	173 34,600	2,569 5,13,800
10 Dec	3630.00	10.05 ₹ 2,010	-1.8 -360.00	22.64	1,855 3,71,000	140 28,000	2,398 4,79,600
9 Dec	3635.90	12.75 ₹ 2,550	-1.15 -230.00	22.29	1,791 3,58,200	26 5,200	2,320 4,64,000
8 Dec	3681.70	14.1 ₹ 2,820	-6.85 -1370.00	20.23	2,252 4,50,400	245 49,000	2,262 4,52,400
5 Dec	3717.10	20.55 ₹ 4,110	2.05 410.00	19.29	2,753 5,50,600	-147 -29,400	2,018 4,03,600
4 Dec	3671.60	18.2 ₹ 3,640	0.5 100.00	20.65	1,886 3,77,200	-112 -22,400	2,164 4,32,800
3 Dec	3649.40	18.45 ₹ 3,690	-13.35 -2670.00	21.72	3,126 6,25,200	434 86,800	2,276 4,55,200

2 Dec	3716.50	32.6 ₹ 6,520	-5.35 -1070.00	20.94	1,605 3,21,000	91 18,200	1,849 3,69,800
1 Dec	3741.60	37.8 ₹ 7,560	-10.1 -2020.00	21.05	6,107 12,21,400	77 15,400	1,755 3,51,000
28 Nov	3757.30	48.35 ₹ 9,670	18.25 3650.00	20.30	9,107 18,21,400	564 1,12,800	1,678 3,35,600
27 Nov	3681.20	29.8 ₹ 5,960	-2.85 -570.00	21.06	1,485 2,97,000	102 20,400	1,104 2,20,800
26 Nov	3686.40	33 ₹ 6,600	0.3 60.00	21.10	1,470 2,94,000	60 12,000	1,006 2,01,200
25 Nov	3669.30	31.85 ₹ 6,370	-9.2 -1840.00	22.13	1,459 2,91,800	40 8,000	943 1,88,600
24 Nov	3690.80	40 ₹ 8,000	-22.85 -4570.00	22.22	1,893 3,78,600	421 84,200	911 1,82,200
21 Nov	3749.60	62.15 ₹ 12,430	8.15 1630.00	21.98	1,736 3,47,200	285 57,000	492 98,400
20 Nov	3716.70	53 ₹ 10,600	-2.85 -570.00	22.21	349 69,800	74 14,800	204 40,800
19 Nov	3722.50	55 ₹ 11,000	1.5 300.00	21.87	265 53,000	-18 -3,600	130 26,000
18 Nov	3694.80	53.75 ₹ 10,750	-10.75 -2150.00	22.60	246 49,200	74 14,800	149 29,800
17 Nov	3734.90	64.7 ₹ 12,940	11.75 2350.00	22.31	71 14,200	28 5,600	73 14,600
14 Nov	3698.60	55.5 ₹ 11,100	5.4 1080.00	21.78	46 9,200	40 8,000	44 8,800
13 Nov	3699.50	49.3 ₹ 9,860	-25.2 -5040.00	20.07	4 800	1 200	4 800
12 Nov	3754.30	76 ₹ 15,200	-21.7 -4340.00	22.37	7 1,400	1 200	1 200
11 Nov	3749.10	97.7 ₹ 19,540	0 0.00	1.96	0 0	0 0	0 0
10 Nov	3663.90	97.7 ₹ 19,540	0 0.00	3.41	0 0	0 0	0 0
7 Nov	3690.20	97.7 ₹ 19,540	0 0.00	2.91	0 0	0 0	0 0
6 Nov	3618.50	97.7 ₹ 19,540	0 0.00	4.12	0 0	0 0	0 0
4 Nov	3581.20	97.7 ₹ 19,540	0 0.00	4.56	0 0	0 0	0 0
3 Nov	3548.90	97.7 ₹ 19,540	0 0.00	5.04	0 0	0 0	0 0
31 Oct	3487.20	97.7 ₹ 19,540	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	97.7 ₹ 19,540	0 0.00	5.63	0 0	0 0	0 0
29 Oct	3534.70	97.7 ₹ 19,540	0 0.00	4.99	0 0	0 0	0 0
21 Oct	3621.20	97.7 ₹ 19,540	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	4.68	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3900 expiring on 30DEC2025

Delta for 3900 CE is 0.12

Historical price for 3900 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 9.4, which was -1.1 lower than the previous day. The implied volatity was 19.98, the open interest changed by 116 which increased total open position to 2687

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 10.2, which was 0.5 higher than the previous day. The implied volatity was 21.36, the open interest changed by 173 which increased total open position to 2569

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 10.05, which was -1.8 lower than the previous day. The implied volatity was 22.64, the open interest changed by 140 which increased total open position to 2398

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 12.75, which was -1.15 lower than the previous day. The implied volatity was 22.29, the open interest changed by 26 which increased total open position to 2320

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 14.1, which was -6.85 lower than the previous day. The implied volatity was 20.23, the open interest changed by 245 which increased total open position to 2262

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 20.55, which was 2.05 higher than the previous day. The implied volatity was 19.29, the open interest changed by -147 which decreased total open position to 2018

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 18.2, which was 0.5 higher than the previous day. The implied volatity was 20.65, the open interest changed by -112 which decreased total open position to 2164

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 18.45, which was -13.35 lower than the previous day. The implied volatity was 21.72, the open interest changed by 434 which increased total open position to 2276

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 32.6, which was -5.35 lower than the previous day. The implied volatity was 20.94, the open interest changed by 91 which increased total open position to 1849

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 37.8, which was -10.1 lower than the previous day. The implied volatity was 21.05, the open interest changed by 77 which increased total open position to 1755

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 48.35, which was 18.25 higher than the previous day. The implied volatity was 20.30, the open interest changed by 564 which increased total open position to 1678

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 29.8, which was -2.85 lower than the previous day. The implied volatity was 21.06, the open interest changed by 102 which increased total open position to 1104

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 33, which was 0.3 higher than the previous day. The implied volatity was 21.10, the open interest changed by 60 which increased total open position to 1006

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 31.85, which was -9.2 lower than the previous day. The implied volatity was 22.13, the open interest changed by 40 which increased total open position to 943

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 40, which was -22.85 lower than the previous day. The implied volatity was 22.22, the open interest changed by 421 which increased total open position to 911

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 62.15, which was 8.15 higher than the previous day. The implied volatity was 21.98, the open interest changed by 285 which increased total open position to 492

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 53, which was -2.85 lower than the previous day. The implied volatity was 22.21, the open interest changed by 74 which increased total open position to 204

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 55, which was 1.5 higher than the previous day. The implied volatity was 21.87, the open interest changed by -18 which decreased total open position to 130

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 53.75, which was -10.75 lower than the previous day. The implied volatity was 22.60, the open interest changed by 74 which increased total open position to 149

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 64.7, which was 11.75 higher than the previous day. The implied volatity was 22.31, the open interest changed by 28 which increased total open position to 73

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 55.5, which was 5.4 higher than the previous day. The implied volatity was 21.78, the open interest changed by 40 which increased total open position to 44

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 49.3, which was -25.2 lower than the previous day. The implied volatity was 20.07, the open interest changed by 1 which increased total open position to 4

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 76, which was -21.7 lower than the previous day. The implied volatity was 22.37, the open interest changed by 1 which increased total open position to 1

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 97.7, which was 0 lower than the previous day. The implied volatity was 1.96, 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 97.7, which was 0 lower than the previous day. The implied volatity was 3.41, 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 97.7, 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 6 Nov M&M was trading at 3618.50. The strike last trading price was 97.7, which was 0 lower than the previous day. The implied volatity was 4.12, 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 97.7, which was 0 lower than the previous day. The implied volatity was 4.56, 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 97.7, which was 0 lower than the previous day. The implied volatity was 5.04, 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 97.7, 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 97.7, which was 0 lower than the previous day. The implied volatity was 5.63, 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 97.7, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0

On 21 Oct M&M was trading at 3621.20. The strike last trading price was 97.7, 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 Oct M&M was trading at 3454.90. The strike last trading price was 0, 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 Oct M&M was trading at 3462.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 3900 PE
Delta: -0.82 Vega: 2.13 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	221 ₹ 44,200	-49 -9800.00	25.23	1 200	0 0	293 58,600
11 Dec	3665.20	270 ₹ 54,000	22.5 4500.00	-	0 0	0 0	293 58,600
10 Dec	3630.00	270 ₹ 54,000	22.5 4500.00	29.86	7 1,400	-1 -200	294 58,800
9 Dec	3635.90	247.5 ₹ 49,500	20.5 4100.00	25.03	12 2,400	-5 -1,000	294 58,800
8 Dec	3681.70	227 ₹ 45,400	41.65 8330.00	26.54	28 5,600	-18 -3,600	300 60,000
5 Dec	3717.10	184 ₹ 36,800	-60 -12000.00	18.68	14 2,800	0 0	318 63,600
4 Dec	3671.60	244 ₹ 48,800	-12.25 -2450.00	28.85	6 1,200	2 400	318 63,600
3 Dec	3649.40	256.25 ₹ 51,250	66.25 13250.00	27.38	40 8,000	-11 -2,200	326 65,200
2 Dec	3716.50	190 ₹ 38,000	11.75 2350.00	23.31	28 5,600	-1 -200	337 67,400
1 Dec	3741.60	178 ₹ 35,600	15.05 3010.00	22.18	320 64,000	3 600	339 67,800
28 Nov	3757.30	158.1 ₹ 31,620	-63.5 -12700.00	21.33	249 49,800	75 15,000	336 67,200
27 Nov	3681.20	220.8 ₹ 44,160	3.1 620.00	22.56	50 10,000	27 5,400	261 52,200
26 Nov	3686.40	217.7 ₹ 43,540	-19.1 -3820.00	23.12	26 5,200	3 600	233 46,600
25 Nov	3669.30	241.95 ₹ 48,390	14.3 2860.00	24.41	46 9,200	24 4,800	227 45,400
24 Nov	3690.80	228 ₹ 45,600	40.1 8020.00	25.62	158 31,600	130 26,000	201 40,200
21 Nov	3749.60	197.2 ₹ 39,440	-7.8 -1560.00	27.05	98 19,600	47 9,400	69 13,800
20 Nov	3716.70	205 ₹ 41,000	5.7 1140.00	23.64	20 4,000	16 3,200	21 4,200
19 Nov	3722.50	199.3 ₹ 39,860	-13.15 -2630.00	23.18	4 800	0 0	4 800
18 Nov	3694.80	212.45 ₹ 42,490	-299.2 -59840.00	23.13	6 1,200	4 800	4 800
17 Nov	3734.90	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
12 Nov	3754.30	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
4 Nov	3581.20	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
29 Oct	3534.70	511.65 ₹ 1,02,330	0 0.00	-	0 0	0 0	0 0
21 Oct	3621.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3462.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3900 expiring on 30DEC2025

Delta for 3900 PE is -0.82

Historical price for 3900 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 221, which was -49 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 293

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 270, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 293

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 270, which was 22.5 higher than the previous day. The implied volatity was 29.86, the open interest changed by -1 which decreased total open position to 294

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 247.5, which was 20.5 higher than the previous day. The implied volatity was 25.03, the open interest changed by -5 which decreased total open position to 294

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 227, which was 41.65 higher than the previous day. The implied volatity was 26.54, the open interest changed by -18 which decreased total open position to 300

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 184, which was -60 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 318

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 244, which was -12.25 lower than the previous day. The implied volatity was 28.85, the open interest changed by 2 which increased total open position to 318

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 256.25, which was 66.25 higher than the previous day. The implied volatity was 27.38, the open interest changed by -11 which decreased total open position to 326

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 190, which was 11.75 higher than the previous day. The implied volatity was 23.31, the open interest changed by -1 which decreased total open position to 337

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 178, which was 15.05 higher than the previous day. The implied volatity was 22.18, the open interest changed by 3 which increased total open position to 339

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 158.1, which was -63.5 lower than the previous day. The implied volatity was 21.33, the open interest changed by 75 which increased total open position to 336

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 220.8, which was 3.1 higher than the previous day. The implied volatity was 22.56, the open interest changed by 27 which increased total open position to 261

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 217.7, which was -19.1 lower than the previous day. The implied volatity was 23.12, the open interest changed by 3 which increased total open position to 233

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 241.95, which was 14.3 higher than the previous day. The implied volatity was 24.41, the open interest changed by 24 which increased total open position to 227

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 228, which was 40.1 higher than the previous day. The implied volatity was 25.62, the open interest changed by 130 which increased total open position to 201

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 197.2, which was -7.8 lower than the previous day. The implied volatity was 27.05, the open interest changed by 47 which increased total open position to 69

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 205, which was 5.7 higher than the previous day. The implied volatity was 23.64, the open interest changed by 16 which increased total open position to 21

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 199.3, which was -13.15 lower than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 4

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 212.45, which was -299.2 lower than the previous day. The implied volatity was 23.13, the open interest changed by 4 which increased total open position to 4

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 511.65, 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 14 Nov M&M was trading at 3698.60. The strike last trading price was 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 511.65, 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 21 Oct M&M was trading at 3621.20. The strike last trading price was 0, 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 Oct M&M was trading at 3462.00. The strike last trading price was 0, 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