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 4050 CE
Delta: 0.04 Vega: 0.73 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	3.15 ₹ 630	-0.5 -100.00	23.29	50 10,000	-8 -1,600	332 66,400
11 Dec	3665.20	3.5 ₹ 700	0.05 10.00	24.26	45 9,000	-9 -1,800	340 68,000

10 Dec	3630.00	3.35 ₹ 670	-1.05 -210.00	24.96	153 30,600	39 7,800	352 70,400
9 Dec	3635.90	4.65 ₹ 930	0 0.00	24.85	138 27,600	-35 -7,000	311 62,200
8 Dec	3681.70	4.8 ₹ 960	-1.15 -230.00	22.70	286 57,200	-4 -800	346 69,200
5 Dec	3717.10	5.7 ₹ 1,140	-0.45 -90.00	20.37	165 33,000	2 400	349 69,800
4 Dec	3671.60	6.1 ₹ 1,220	0.1 20.00	22.24	135 27,000	22 4,400	345 69,000
3 Dec	3649.40	6.45 ₹ 1,290	-3.55 -710.00	23.14	521 1,04,200	-110 -22,000	322 64,400
2 Dec	3716.50	10.3 ₹ 2,060	-2.3 -460.00	21.33	237 47,400	10 2,000	429 85,800
1 Dec	3741.60	12.4 ₹ 2,480	-4.4 -880.00	21.31	833 1,66,600	45 9,000	419 83,800
28 Nov	3757.30	17.4 ₹ 3,480	6.9 1380.00	20.66	1,877 3,75,400	152 30,400	374 74,800
27 Nov	3681.20	10.1 ₹ 2,020	-1.65 -330.00	21.43	158 31,600	16 3,200	222 44,400
26 Nov	3686.40	11.6 ₹ 2,320	-1.3 -260.00	21.45	178 35,600	82 16,400	205 41,000
25 Nov	3669.30	12.5 ₹ 2,500	-4.25 -850.00	22.84	123 24,600	7 1,400	123 24,600
24 Nov	3690.80	16.35 ₹ 3,270	-11.55 -2310.00	22.82	168 33,600	62 12,400	114 22,800
21 Nov	3749.60	28.3 ₹ 5,660	-35.35 -7070.00	22.59	85 17,000	50 10,000	50 10,000
20 Nov	3716.70	63.65 ₹ 12,730	0 0.00	5.84	0 0	0 0	0 0
19 Nov	3722.50	63.65 ₹ 12,730	0 0.00	5.65	0 0	0 0	0 0
18 Nov	3694.80	63.65 ₹ 12,730	0 0.00	5.98	0 0	0 0	0 0
17 Nov	3734.90	63.65 ₹ 12,730	0 0.00	5.12	0 0	0 0	0 0
14 Nov	3698.60	63.65 ₹ 12,730	0 0.00	5.66	0 0	0 0	0 0
13 Nov	3699.50	63.65 ₹ 12,730	0 0.00	5.54	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 4050 expiring on 30DEC2025

Delta for 4050 CE is 0.04

Historical price for 4050 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 3.15, which was -0.5 lower than the previous day. The implied volatity was 23.29, the open interest changed by -8 which decreased total open position to 332

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was 24.26, the open interest changed by -9 which decreased total open position to 340

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 24.96, the open interest changed by 39 which increased total open position to 352

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was 24.85, the open interest changed by -35 which decreased total open position to 311

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 4.8, which was -1.15 lower than the previous day. The implied volatity was 22.70, the open interest changed by -4 which decreased total open position to 346

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 5.7, which was -0.45 lower than the previous day. The implied volatity was 20.37, the open interest changed by 2 which increased total open position to 349

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 6.1, which was 0.1 higher than the previous day. The implied volatity was 22.24, the open interest changed by 22 which increased total open position to 345

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 6.45, which was -3.55 lower than the previous day. The implied volatity was 23.14, the open interest changed by -110 which decreased total open position to 322

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 10.3, which was -2.3 lower than the previous day. The implied volatity was 21.33, the open interest changed by 10 which increased total open position to 429

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 12.4, which was -4.4 lower than the previous day. The implied volatity was 21.31, the open interest changed by 45 which increased total open position to 419

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 17.4, which was 6.9 higher than the previous day. The implied volatity was 20.66, the open interest changed by 152 which increased total open position to 374

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 10.1, which was -1.65 lower than the previous day. The implied volatity was 21.43, the open interest changed by 16 which increased total open position to 222

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 11.6, which was -1.3 lower than the previous day. The implied volatity was 21.45, the open interest changed by 82 which increased total open position to 205

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 12.5, which was -4.25 lower than the previous day. The implied volatity was 22.84, the open interest changed by 7 which increased total open position to 123

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 16.35, which was -11.55 lower than the previous day. The implied volatity was 22.82, the open interest changed by 62 which increased total open position to 114

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 28.3, which was -35.35 lower than the previous day. The implied volatity was 22.59, the open interest changed by 50 which increased total open position to 50

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was 5.84, 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 63.65, which was 0 lower than the previous day. The implied volatity was 5.65, 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 63.65, which was 0 lower than the previous day. The implied volatity was 5.98, 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 63.65, which was 0 lower than the previous day. The implied volatity was 5.12, 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 63.65, which was 0 lower than the previous day. The implied volatity was 5.66, 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 63.65, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0

M&M 30DEC2025 4050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
11 Dec	3665.20	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
10 Dec	3630.00	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
9 Dec	3635.90	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
8 Dec	3681.70	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
5 Dec	3717.10	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
4 Dec	3671.60	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
3 Dec	3649.40	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
2 Dec	3716.50	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
27 Nov	3681.20	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
26 Nov	3686.40	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
25 Nov	3669.30	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
24 Nov	3690.80	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
21 Nov	3749.60	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	492.05 ₹ 98,410	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 4050 expiring on 30DEC2025

Delta for 4050 PE is -

Historical price for 4050 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 492.05, 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 Dec M&M was trading at 3665.20. The strike last trading price was 492.05, 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 Dec M&M was trading at 3630.00. The strike last trading price was 492.05, 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 9 Dec M&M was trading at 3635.90. The strike last trading price was 492.05, 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 8 Dec M&M was trading at 3681.70. The strike last trading price was 492.05, 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 5 Dec M&M was trading at 3717.10. The strike last trading price was 492.05, 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 Dec M&M was trading at 3671.60. The strike last trading price was 492.05, 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 Dec M&M was trading at 3649.40. The strike last trading price was 492.05, 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 2 Dec M&M was trading at 3716.50. The strike last trading price was 492.05, 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 1 Dec M&M was trading at 3741.60. The strike last trading price was 492.05, 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 28 Nov M&M was trading at 3757.30. The strike last trading price was 492.05, 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 27 Nov M&M was trading at 3681.20. The strike last trading price was 492.05, 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 26 Nov M&M was trading at 3686.40. The strike last trading price was 492.05, 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 25 Nov M&M was trading at 3669.30. The strike last trading price was 492.05, 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 24 Nov M&M was trading at 3690.80. The strike last trading price was 492.05, 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 Nov M&M was trading at 3749.60. The strike last trading price was 492.05, 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 20 Nov M&M was trading at 3716.70. The strike last trading price was 492.05, 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 19 Nov M&M was trading at 3722.50. The strike last trading price was 492.05, 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 18 Nov M&M was trading at 3694.80. The strike last trading price was 492.05, 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 492.05, 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 492.05, 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 492.05, 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