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 3950 CE
Delta: 0.08 Vega: 1.21 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	6 ₹ 1,200	-0.9 -180.00	20.76	165 33,000	26 5,200	1,526 3,05,200
11 Dec	3665.20	6.85 ₹ 1,370	0.3 60.00	22.17	347 69,400	-2 -400	1,500 3,00,000
10 Dec	3630.00	6.6 ₹ 1,320	-1.2 -240.00	23.15	486 97,200	-44 -8,800	1,504 3,00,800
9 Dec	3635.90	8.8 ₹ 1,760	-0.2 -40.00	22.99	564 1,12,800	-59 -11,800	1,548 3,09,600
8 Dec	3681.70	9.05 ₹ 1,810	-4.2 -840.00	20.63	482 96,400	15 3,000	1,607 3,21,400
5 Dec	3717.10	12.95 ₹ 2,590	0.6 120.00	19.35	1,340 2,68,000	647 1,29,400	1,592 3,18,400
4 Dec	3671.60	12.45 ₹ 2,490	-0.05 -10.00	21.07	1,002 2,00,400	431 86,200	942 1,88,400
3 Dec	3649.40	12.9 ₹ 2,580	-9.05 -1810.00	22.12	1,003 2,00,600	46 9,200	511 1,02,200
2 Dec	3716.50	22.5 ₹ 4,500	-4.05 -810.00	21.00	623 1,24,600	26 5,200	464 92,800
1 Dec	3741.60	26.8 ₹ 5,360	-7.45 -1490.00	21.18	2,215 4,43,000	79 15,800	442 88,400
28 Nov	3757.30	34.95 ₹ 6,990	13.45 2690.00	20.38	3,292 6,58,400	144 28,800	363 72,600
27 Nov	3681.20	21 ₹ 4,200	-2.4 -480.00	21.13	438 87,600	60 12,000	218 43,600
26 Nov	3686.40	23.45 ₹ 4,690	-0.65 -130.00	21.14	263 52,600	12 2,400	158 31,600
25 Nov	3669.30	24 ₹ 4,800	-6.05 -1210.00	22.52	213 42,600	38 7,600	147 29,400
24 Nov	3690.80	29.95 ₹ 5,990	-18.7 -3740.00	22.40	165 33,000	26 5,200	107 21,400
21 Nov	3749.60	48.7 ₹ 9,740	-36.45 -7290.00	22.28	189 37,800	79 15,800	79 15,800
20 Nov	3716.70	85.15 ₹ 17,030	0 0.00	4.02	0 0	0 0	0 0
19 Nov	3722.50	85.15 ₹ 17,030	0 0.00	3.89	0 0	0 0	0 0
18 Nov	3694.80	85.15 ₹ 17,030	0 0.00	4.20	0 0	0 0	0 0
17 Nov	3734.90	85.15 ₹ 17,030	0 0.00	3.32	0 0	0 0	0 0
14 Nov	3698.60	85.15 ₹ 17,030	0 0.00	3.95	0 0	0 0	0 0
13 Nov	3699.50	85.15 ₹ 17,030	0 0.00	3.81	0 0	0 0	0 0
12 Nov	3754.30	85.15 ₹ 17,030	0 0.00	3.00	0 0	0 0	0 0
11 Nov	3749.10	85.15 ₹ 17,030	0 0.00	2.86	0 0	0 0	0 0
10 Nov	3663.90	85.15 ₹ 17,030	0 0.00	4.27	0 0	0 0	0 0
7 Nov	3690.20	85.15 ₹ 17,030	0 0.00	3.78	0 0	0 0	0 0
6 Nov	3618.50	85.15 ₹ 17,030	0 0.00	4.94	0 0	0 0	0 0
4 Nov	3581.20	85.15 ₹ 17,030	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	85.15 ₹ 17,030	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	85.15 ₹ 17,030	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	85.15 ₹ 17,030	0 0.00	-	0 0	0 0	0 0

29 Oct	3534.70	85.15 ₹ 17,030	0 0.00	5.73	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3950 expiring on 30DEC2025

Delta for 3950 CE is 0.08

Historical price for 3950 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was 20.76, the open interest changed by 26 which increased total open position to 1526

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 6.85, which was 0.3 higher than the previous day. The implied volatity was 22.17, the open interest changed by -2 which decreased total open position to 1500

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 6.6, which was -1.2 lower than the previous day. The implied volatity was 23.15, the open interest changed by -44 which decreased total open position to 1504

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 8.8, which was -0.2 lower than the previous day. The implied volatity was 22.99, the open interest changed by -59 which decreased total open position to 1548

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 9.05, which was -4.2 lower than the previous day. The implied volatity was 20.63, the open interest changed by 15 which increased total open position to 1607

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 12.95, which was 0.6 higher than the previous day. The implied volatity was 19.35, the open interest changed by 647 which increased total open position to 1592

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 12.45, which was -0.05 lower than the previous day. The implied volatity was 21.07, the open interest changed by 431 which increased total open position to 942

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 12.9, which was -9.05 lower than the previous day. The implied volatity was 22.12, the open interest changed by 46 which increased total open position to 511

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 22.5, which was -4.05 lower than the previous day. The implied volatity was 21.00, the open interest changed by 26 which increased total open position to 464

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 26.8, which was -7.45 lower than the previous day. The implied volatity was 21.18, the open interest changed by 79 which increased total open position to 442

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 34.95, which was 13.45 higher than the previous day. The implied volatity was 20.38, the open interest changed by 144 which increased total open position to 363

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 21, which was -2.4 lower than the previous day. The implied volatity was 21.13, the open interest changed by 60 which increased total open position to 218

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 23.45, which was -0.65 lower than the previous day. The implied volatity was 21.14, the open interest changed by 12 which increased total open position to 158

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 24, which was -6.05 lower than the previous day. The implied volatity was 22.52, the open interest changed by 38 which increased total open position to 147

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 29.95, which was -18.7 lower than the previous day. The implied volatity was 22.40, the open interest changed by 26 which increased total open position to 107

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 48.7, which was -36.45 lower than the previous day. The implied volatity was 22.28, the open interest changed by 79 which increased total open position to 79

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 85.15, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 85.15, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 85.15, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 85.15, which was 0 lower than the previous day. The implied volatity was 3.32, 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 85.15, which was 0 lower than the previous day. The implied volatity was 3.95, 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 85.15, which was 0 lower than the previous day. The implied volatity was 3.81, 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 85.15, which was 0 lower than the previous day. The implied volatity was 3.00, 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 85.15, which was 0 lower than the previous day. The implied volatity was 2.86, 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 85.15, which was 0 lower than the previous day. The implied volatity was 4.27, 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 85.15, which was 0 lower than the previous day. The implied volatity was 3.78, 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 85.15, which was 0 lower than the previous day. The implied volatity was 4.94, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 3950 PE
Delta: -0.84 Vega: 1.98 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	270.6 ₹ 54,120	6.6 1320.00	28.87	1 200	0 0	219 43,800
11 Dec	3665.20	264 ₹ 52,800	-17.65 -3530.00	-	0 0	0 0	219 43,800
10 Dec	3630.00	264 ₹ 52,800	-17.65 -3530.00	-	0 0	0 0	219 43,800
9 Dec	3635.90	264 ₹ 52,800	-17.65 -3530.00	-	0 0	1 200	0 0
8 Dec	3681.70	264 ₹ 52,800	-17.65 -3530.00	24.73	1 200	0 0	218 43,600
5 Dec	3717.10	281.65 ₹ 56,330	-14.05 -2810.00	-	0 0	-3 -600	0 0
4 Dec	3671.60	281.65 ₹ 56,330	-14.05 -2810.00	28.23	13 2,600	-2 -400	219 43,800
3 Dec	3649.40	295.7 ₹ 59,140	63.85 12770.00	26.89	7 1,400	-6 -1,200	221 44,200
2 Dec	3716.50	231.85 ₹ 46,370	14.6 2920.00	24.49	11 2,200	-4 -800	227 45,400
1 Dec	3741.60	219.65 ₹ 43,930	20.85 4170.00	23.41	534 1,06,800	138 27,600	231 46,200
28 Nov	3757.30	194.2 ₹ 38,840	-81.4 -16280.00	21.67	90 18,000	36 7,200	93 18,600
27 Nov	3681.20	275.6 ₹ 55,120	4.5 900.00	-	0 0	0 0	0 0
26 Nov	3686.40	275.6 ₹ 55,120	4.5 900.00	-	0 0	32 6,400	0 0
25 Nov	3669.30	275.6 ₹ 55,120	4.5 900.00	22.52	52 10,400	31 6,200	56 11,200
24 Nov	3690.80	270.7 ₹ 54,140	48.55 9710.00	27.05	4 800	3 600	24 4,800
21 Nov	3749.60	223.7 ₹ 44,740	-12.25 -2450.00	25.52	34 6,800	17 3,400	19 3,800
20 Nov	3716.70	235.95 ₹ 47,190	-178.65 -35730.00	-	0 0	2 400	0 0
19 Nov	3722.50	235.95 ₹ 47,190	-178.65 -35730.00	23.40	4 800	0 0	0 0
18 Nov	3694.80	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
12 Nov	3754.30	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
11 Nov	3749.10	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
10 Nov	3663.90	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
7 Nov	3690.20	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
6 Nov	3618.50	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
4 Nov	3581.20	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
3 Nov	3548.90	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
31 Oct	3487.20	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
30 Oct	3502.10	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0
29 Oct	3534.70	414.6 ₹ 82,920	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 3950 expiring on 30DEC2025

Delta for 3950 PE is -0.84

Historical price for 3950 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 270.6, which was 6.6 higher than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 219

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 264, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 264, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 264, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 264, which was -17.65 lower than the previous day. The implied volatity was 24.73, the open interest changed by 0 which decreased total open position to 218

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 281.65, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 281.65, which was -14.05 lower than the previous day. The implied volatity was 28.23, the open interest changed by -2 which decreased total open position to 219

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 295.7, which was 63.85 higher than the previous day. The implied volatity was 26.89, the open interest changed by -6 which decreased total open position to 221

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 231.85, which was 14.6 higher than the previous day. The implied volatity was 24.49, the open interest changed by -4 which decreased total open position to 227

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 219.65, which was 20.85 higher than the previous day. The implied volatity was 23.41, the open interest changed by 138 which increased total open position to 231

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 194.2, which was -81.4 lower than the previous day. The implied volatity was 21.67, the open interest changed by 36 which increased total open position to 93

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 275.6, which was 4.5 higher 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 275.6, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 275.6, which was 4.5 higher than the previous day. The implied volatity was 22.52, the open interest changed by 31 which increased total open position to 56

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 270.7, which was 48.55 higher than the previous day. The implied volatity was 27.05, the open interest changed by 3 which increased total open position to 24

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 223.7, which was -12.25 lower than the previous day. The implied volatity was 25.52, the open interest changed by 17 which increased total open position to 19

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 235.95, which was -178.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 235.95, which was -178.65 lower than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 0

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 414.6, 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 Nov M&M was trading at 3734.90. The strike last trading price was 414.6, 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 14 Nov M&M was trading at 3698.60. The strike last trading price was 414.6, 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 13 Nov M&M was trading at 3699.50. The strike last trading price was 414.6, 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 12 Nov M&M was trading at 3754.30. The strike last trading price was 414.6, 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 11 Nov M&M was trading at 3749.10. The strike last trading price was 414.6, 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 10 Nov M&M was trading at 3663.90. The strike last trading price was 414.6, 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 7 Nov M&M was trading at 3690.20. The strike last trading price was 414.6, 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 6 Nov M&M was trading at 3618.50. The strike last trading price was 414.6, 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 4 Nov M&M was trading at 3581.20. The strike last trading price was 414.6, 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 3 Nov M&M was trading at 3548.90. The strike last trading price was 414.6, 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 31 Oct M&M was trading at 3487.20. The strike last trading price was 414.6, 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 30 Oct M&M was trading at 3502.10. The strike last trading price was 414.6, 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 29 Oct M&M was trading at 3534.70. The strike last trading price was 414.6, 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

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