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 4000 CE
Delta: 0.06 Vega: 0.93 Theta: -0.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	4.3 ₹ 860	-0.75 -150.00	22.04	426 85,200	-29 -5,800	2,073 4,14,600
11 Dec	3665.20	4.95 ₹ 990	0.2 40.00	23.31	897 1,79,400	-77 -15,400	2,145 4,29,000
10 Dec	3630.00	4.9 ₹ 980	-0.95 -190.00	24.30	1,171 2,34,200	80 16,000	2,204 4,40,800
9 Dec	3635.90	6.25 ₹ 1,250	-0.2 -40.00	23.83	872 1,74,400	-90 -18,000	2,131 4,26,200
8 Dec	3681.70	6.6 ₹ 1,320	-2.35 -470.00	21.72	1,191 2,38,200	34 6,800	2,226 4,45,200
5 Dec	3717.10	8.65 ₹ 1,730	-0.1 -20.00	19.89	1,162 2,32,400	12 2,400	2,190 4,38,000
4 Dec	3671.60	8.7 ₹ 1,740	0.1 20.00	21.65	954 1,90,800	-71 -14,200	2,172 4,34,400
3 Dec	3649.40	9.1 ₹ 1,820	-5.8 -1160.00	22.61	2,258 4,51,600	23 4,600	2,266 4,53,200
2 Dec	3716.50	15.5 ₹ 3,100	-3 -600.00	21.22	1,913 3,82,600	196 39,200	2,238 4,47,600

1 Dec	3741.60	18.5 ₹ 3,700	-5.95 -1190.00	21.27	5,066 10,13,200	160 32,000	2,042 4,08,400
28 Nov	3757.30	24.75 ₹ 4,950	9.6 1920.00	20.47	7,530 15,06,000	301 60,200	1,880 3,76,000
27 Nov	3681.20	14.9 ₹ 2,980	-1.85 -370.00	21.37	1,322 2,64,400	196 39,200	1,575 3,15,000
26 Nov	3686.40	16.75 ₹ 3,350	-1.05 -210.00	21.35	1,219 2,43,800	102 20,400	1,374 2,74,800
25 Nov	3669.30	17.9 ₹ 3,580	-5.1 -1020.00	22.86	1,568 3,13,600	112 22,400	1,274 2,54,800
24 Nov	3690.80	22 ₹ 4,400	-15.25 -3050.00	22.53	1,814 3,62,800	124 24,800	1,156 2,31,200
21 Nov	3749.60	37.3 ₹ 7,460	6.1 1220.00	22.43	2,933 5,86,600	213 42,600	1,026 2,05,200
20 Nov	3716.70	31.9 ₹ 6,380	-0.65 -130.00	22.76	736 1,47,200	167 33,400	813 1,62,600
19 Nov	3722.50	31.9 ₹ 6,380	0.3 60.00	22.06	538 1,07,600	50 10,000	646 1,29,200
18 Nov	3694.80	32 ₹ 6,400	-7.25 -1450.00	22.86	587 1,17,400	75 15,000	594 1,18,800
17 Nov	3734.90	39.8 ₹ 7,960	5.45 1090.00	22.67	316 63,200	57 11,400	516 1,03,200
14 Nov	3698.60	35.6 ₹ 7,120	-1 -200.00	22.63	171 34,200	12 2,400	460 92,000
13 Nov	3699.50	36.5 ₹ 7,300	-12.25 -2450.00	22.49	230 46,000	70 14,000	452 90,400
12 Nov	3754.30	47.5 ₹ 9,500	-1.8 -360.00	22.44	360 72,000	2 400	379 75,800
11 Nov	3749.10	50 ₹ 10,000	16.9 3380.00	22.42	249 49,800	85 17,000	378 75,600
10 Nov	3663.90	33 ₹ 6,600	-5.05 -1010.00	22.55	89 17,800	46 9,200	287 57,400
7 Nov	3690.20	36.7 ₹ 7,340	8.8 1760.00	21.68	252 50,400	51 10,200	239 47,800
6 Nov	3618.50	27.75 ₹ 5,550	-1.15 -230.00	22.63	118 23,600	16 3,200	187 37,400
4 Nov	3581.20	28.2 ₹ 5,640	1 200.00	23.72	102 20,400	12 2,400	171 34,200
3 Nov	3548.90	27.2 ₹ 5,440	2.85 570.00	24.63	37 7,400	7 1,400	159 31,800
31 Oct	3487.20	24.35 ₹ 4,870	-0.65 -130.00	-	27 5,400	1 200	152 30,400
30 Oct	3502.10	25 ₹ 5,000	-8.75 -1750.00	25.23	35 7,000	28 5,600	150 30,000
29 Oct	3534.70	33.8 ₹ 6,760	-43.35 -8670.00	25.85	136 27,200	124 24,800	124 24,800
21 Oct	3621.20	77.15 ₹ 15,430	0 0.00	4.96	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 4000 expiring on 30DEC2025

Delta for 4000 CE is 0.06

Historical price for 4000 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was 22.04, the open interest changed by -29 which decreased total open position to 2073

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 4.95, which was 0.2 higher than the previous day. The implied volatity was 23.31, the open interest changed by -77 which decreased total open position to 2145

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 4.9, which was -0.95 lower than the previous day. The implied volatity was 24.30, the open interest changed by 80 which increased total open position to 2204

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 6.25, which was -0.2 lower than the previous day. The implied volatity was 23.83, the open interest changed by -90 which decreased total open position to 2131

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 6.6, which was -2.35 lower than the previous day. The implied volatity was 21.72, the open interest changed by 34 which increased total open position to 2226

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 8.65, which was -0.1 lower than the previous day. The implied volatity was 19.89, the open interest changed by 12 which increased total open position to 2190

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 8.7, which was 0.1 higher than the previous day. The implied volatity was 21.65, the open interest changed by -71 which decreased total open position to 2172

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 9.1, which was -5.8 lower than the previous day. The implied volatity was 22.61, the open interest changed by 23 which increased total open position to 2266

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 15.5, which was -3 lower than the previous day. The implied volatity was 21.22, the open interest changed by 196 which increased total open position to 2238

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 18.5, which was -5.95 lower than the previous day. The implied volatity was 21.27, the open interest changed by 160 which increased total open position to 2042

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 24.75, which was 9.6 higher than the previous day. The implied volatity was 20.47, the open interest changed by 301 which increased total open position to 1880

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 14.9, which was -1.85 lower than the previous day. The implied volatity was 21.37, the open interest changed by 196 which increased total open position to 1575

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 16.75, which was -1.05 lower than the previous day. The implied volatity was 21.35, the open interest changed by 102 which increased total open position to 1374

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 17.9, which was -5.1 lower than the previous day. The implied volatity was 22.86, the open interest changed by 112 which increased total open position to 1274

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 22, which was -15.25 lower than the previous day. The implied volatity was 22.53, the open interest changed by 124 which increased total open position to 1156

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 37.3, which was 6.1 higher than the previous day. The implied volatity was 22.43, the open interest changed by 213 which increased total open position to 1026

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 31.9, which was -0.65 lower than the previous day. The implied volatity was 22.76, the open interest changed by 167 which increased total open position to 813

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 31.9, which was 0.3 higher than the previous day. The implied volatity was 22.06, the open interest changed by 50 which increased total open position to 646

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 32, which was -7.25 lower than the previous day. The implied volatity was 22.86, the open interest changed by 75 which increased total open position to 594

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 39.8, which was 5.45 higher than the previous day. The implied volatity was 22.67, the open interest changed by 57 which increased total open position to 516

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 35.6, which was -1 lower than the previous day. The implied volatity was 22.63, the open interest changed by 12 which increased total open position to 460

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 36.5, which was -12.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by 70 which increased total open position to 452

On 12 Nov M&M was trading at 3754.30. The strike last trading price was 47.5, which was -1.8 lower than the previous day. The implied volatity was 22.44, the open interest changed by 2 which increased total open position to 379

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 50, which was 16.9 higher than the previous day. The implied volatity was 22.42, the open interest changed by 85 which increased total open position to 378

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 33, which was -5.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by 46 which increased total open position to 287

On 7 Nov M&M was trading at 3690.20. The strike last trading price was 36.7, which was 8.8 higher than the previous day. The implied volatity was 21.68, the open interest changed by 51 which increased total open position to 239

On 6 Nov M&M was trading at 3618.50. The strike last trading price was 27.75, which was -1.15 lower than the previous day. The implied volatity was 22.63, the open interest changed by 16 which increased total open position to 187

On 4 Nov M&M was trading at 3581.20. The strike last trading price was 28.2, which was 1 higher than the previous day. The implied volatity was 23.72, the open interest changed by 12 which increased total open position to 171

On 3 Nov M&M was trading at 3548.90. The strike last trading price was 27.2, which was 2.85 higher than the previous day. The implied volatity was 24.63, the open interest changed by 7 which increased total open position to 159

On 31 Oct M&M was trading at 3487.20. The strike last trading price was 24.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 152

On 30 Oct M&M was trading at 3502.10. The strike last trading price was 25, which was -8.75 lower than the previous day. The implied volatity was 25.23, the open interest changed by 28 which increased total open position to 150

On 29 Oct M&M was trading at 3534.70. The strike last trading price was 33.8, which was -43.35 lower than the previous day. The implied volatity was 25.85, the open interest changed by 124 which increased total open position to 124

On 21 Oct M&M was trading at 3621.20. The strike last trading price was 77.15, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 4000 PE
Delta: -0.88 Vega: 1.66 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	315.5 ₹ 63,100	-11.5 -2300.00	29.65	9 1,800	0 0	239 47,800
11 Dec	3665.20	327 ₹ 65,400	11.8 2360.00	24.64	22 4,400	0 0	259 51,800
10 Dec	3630.00	315.2 ₹ 63,040	-32.85 -6570.00	-	3 600	-1 -200	260 52,000
9 Dec	3635.90	348.05 ₹ 69,610	33.95 6790.00	32.14	3 600	-2 -400	261 52,200
8 Dec	3681.70	313.8 ₹ 62,760	43.1 8620.00	27.91	13 2,600	-5 -1,000	263 52,600
5 Dec	3717.10	272 ₹ 54,400	-54.3 -10860.00	19.24	23 4,600	2 400	269 53,800
4 Dec	3671.60	326.3 ₹ 65,260	-19.25 -3850.00	29.42	21 4,200	-1 -200	267 53,400
3 Dec	3649.40	345.55 ₹ 69,110	74.85 14970.00	29.94	6 1,200	5 1,000	268 53,600
2 Dec	3716.50	267.65 ₹ 53,530	9.55 1910.00	22.72	13 2,600	0 0	263 52,600
1 Dec	3741.60	258.1 ₹ 51,620	21.7 4340.00	22.86	63 12,600	5 1,000	264 52,800
28 Nov	3757.30	235.65 ₹ 47,130	-73.75 -14750.00	22.58	84 16,800	32 6,400	258 51,600
27 Nov	3681.20	309.4 ₹ 61,880	7.45 1490.00	25.06	32 6,400	16 3,200	225 45,000
26 Nov	3686.40	302 ₹ 60,400	-9.45 -1890.00	24.56	9 1,800	7 1,400	208 41,600
25 Nov	3669.30	309 ₹ 61,800	48.5 9700.00	-	0 0	97 19,400	0 0
24 Nov	3690.80	309 ₹ 61,800	48.5 9700.00	26.79	156 31,200	95 19,000	199 39,800
21 Nov	3749.60	261.6 ₹ 52,320	-18.2 -3640.00	25.93	46 9,200	27 5,400	102 20,400
20 Nov	3716.70	279 ₹ 55,800	-1.25 -250.00	23.46	32 6,400	15 3,000	74 14,800
19 Nov	3722.50	281.3 ₹ 56,260	-16.7 -3340.00	25.26	78 15,600	42 8,400	59 11,800
18 Nov	3694.80	298 ₹ 59,600	28 5600.00	25.75	2 400	1 200	17 3,400
17 Nov	3734.90	270 ₹ 54,000	6.75 1350.00	24.81	21 4,200	11 2,200	15 3,000
14 Nov	3698.60	263.15 ₹ 52,630	-164.7 -32940.00	-	0 0	0 0	0 0
13 Nov	3699.50	263.15 ₹ 52,630	-164.7 -32940.00	-	0 0	0 0	0 0
12 Nov	3754.30	263.15 ₹ 52,630	-164.7 -32940.00	-	0 0	4 800	0 0
11 Nov	3749.10	263.15 ₹ 52,630	-164.7 -32940.00	24.90	11 2,200	6 1,200	6 1,200
10 Nov	3663.90	427.85 ₹ 85,570	-40.85 -8170.00	-	0 0	0 0	0 0
7 Nov	3690.20	427.85 ₹ 85,570	-40.85 -8170.00	-	0 0	0 0	0 0
6 Nov	3618.50	427.85 ₹ 85,570	-40.85 -8170.00	-	0 0	-2 -400	0 0
4 Nov	3581.20	427.85 ₹ 85,570	-40.85 -8170.00	34.59	2 400	0 0	2 400
3 Nov	3548.90	468.7 ₹ 93,740	-120.9 -24180.00	-	0 0	0 0	0 0
31 Oct	3487.20	468.7 ₹ 93,740	-120.9 -24180.00	-	0 0	2 400	0 0
30 Oct	3502.10	468.7 ₹ 93,740	-120.9 -24180.00	28.95	2 400	0 0	0 0
29 Oct	3534.70	589.6 ₹ 1,17,920	0 0.00	-	0 0	0 0	0 0
21 Oct	3621.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 4000 expiring on 30DEC2025

Delta for 4000 PE is -0.88

Historical price for 4000 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 315.5, which was -11.5 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 239

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 327, which was 11.8 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 259

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 315.2, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 260

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 348.05, which was 33.95 higher than the previous day. The implied volatity was 32.14, the open interest changed by -2 which decreased total open position to 261

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 313.8, which was 43.1 higher than the previous day. The implied volatity was 27.91, the open interest changed by -5 which decreased total open position to 263

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 272, which was -54.3 lower than the previous day. The implied volatity was 19.24, the open interest changed by 2 which increased total open position to 269

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 326.3, which was -19.25 lower than the previous day. The implied volatity was 29.42, the open interest changed by -1 which decreased total open position to 267

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 345.55, which was 74.85 higher than the previous day. The implied volatity was 29.94, the open interest changed by 5 which increased total open position to 268

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 267.65, which was 9.55 higher than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 263

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 258.1, which was 21.7 higher than the previous day. The implied volatity was 22.86, the open interest changed by 5 which increased total open position to 264

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 235.65, which was -73.75 lower than the previous day. The implied volatity was 22.58, the open interest changed by 32 which increased total open position to 258

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 309.4, which was 7.45 higher than the previous day. The implied volatity was 25.06, the open interest changed by 16 which increased total open position to 225

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 302, which was -9.45 lower than the previous day. The implied volatity was 24.56, the open interest changed by 7 which increased total open position to 208

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 309, which was 48.5 higher than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 0

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 309, which was 48.5 higher than the previous day. The implied volatity was 26.79, the open interest changed by 95 which increased total open position to 199

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 261.6, which was -18.2 lower than the previous day. The implied volatity was 25.93, the open interest changed by 27 which increased total open position to 102

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 279, which was -1.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 15 which increased total open position to 74

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 281.3, which was -16.7 lower than the previous day. The implied volatity was 25.26, the open interest changed by 42 which increased total open position to 59

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 298, which was 28 higher than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 17

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 270, which was 6.75 higher than the previous day. The implied volatity was 24.81, the open interest changed by 11 which increased total open position to 15

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 263.15, which was -164.7 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 263.15, which was -164.7 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 263.15, which was -164.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov M&M was trading at 3749.10. The strike last trading price was 263.15, which was -164.7 lower than the previous day. The implied volatity was 24.90, the open interest changed by 6 which increased total open position to 6

On 10 Nov M&M was trading at 3663.90. The strike last trading price was 427.85, which was -40.85 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 427.85, which was -40.85 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 427.85, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Nov M&M was trading at 3581.20. The strike last trading price was 427.85, which was -40.85 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 2

On 3 Nov M&M was trading at 3548.90. The strike last trading price was 468.7, which was -120.9 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 468.7, which was -120.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct M&M was trading at 3502.10. The strike last trading price was 468.7, which was -120.9 lower than the previous day. The implied volatity was 28.95, 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 589.6, 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 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

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