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 4100 CE
Delta: 0.03 Vega: 0.51 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	2 ₹ 400	-0.45 -90.00	23.87	130 26,000	-10 -2,000	736 1,47,200
11 Dec	3665.20	2.45 ₹ 490	-0.15 -30.00	25.09	145 29,000	-1 -200	746 1,49,200
10 Dec	3630.00	2.45 ₹ 490	-0.95 -190.00	25.88	297 59,400	-55 -11,000	746 1,49,200
9 Dec	3635.90	3.5 ₹ 700	0 0.00	25.84	443 88,600	-13 -2,600	827 1,65,400
8 Dec	3681.70	3.65 ₹ 730	-0.3 -60.00	23.80	717 1,43,400	-298 -59,600	847 1,69,400
5 Dec	3717.10	3.9 ₹ 780	-0.45 -90.00	21.02	312 62,400	-10 -2,000	1,139 2,27,800
4 Dec	3671.60	4.3 ₹ 860	0.1 20.00	22.84	401 80,200	50 10,000	1,145 2,29,000
3 Dec	3649.40	4.5 ₹ 900	-2.3 -460.00	23.58	903 1,80,600	-161 -32,200	1,095 2,19,000
2 Dec	3716.50	7 ₹ 1,400	-1.5 -300.00	21.66	545 1,09,000	-11 -2,200	1,259 2,51,800
1 Dec	3741.60	8.6 ₹ 1,720	-2.9 -580.00	21.65	2,178 4,35,600	142 28,400	1,270 2,54,000
28 Nov	3757.30	11.7 ₹ 2,340	4.55 910.00	20.68	2,887 5,77,400	513 1,02,600	1,128 2,25,600
27 Nov	3681.20	7.1 ₹ 1,420	-1.15 -230.00	21.75	641 1,28,200	111 22,200	615 1,23,000
26 Nov	3686.40	8.4 ₹ 1,680	-1.2 -240.00	21.87	732 1,46,400	73 14,600	500 1,00,000
25 Nov	3669.30	9.35 ₹ 1,870	-2.9 -580.00	23.29	393 78,600	52 10,400	428 85,600
24 Nov	3690.80	11.75 ₹ 2,350	-9.2 -1840.00	22.95	379 75,800	110 22,000	375 75,000
21 Nov	3749.60	21.25 ₹ 4,250	-39.2 -7840.00	22.76	539 1,07,800	265 53,000	265 53,000
20 Nov	3716.70	60.45 ₹ 12,090	0 0.00	6.72	0 0	0 0	0 0
19 Nov	3722.50	60.45 ₹ 12,090	0 0.00	6.51	0 0	0 0	0 0
18 Nov	3694.80	60.45 ₹ 12,090	0 0.00	6.88	0 0	0 0	0 0
17 Nov	3734.90	60.45 ₹ 12,090	0 0.00	5.98	0 0	0 0	0 0
14 Nov	3698.60	60.45 ₹ 12,090	0 0.00	6.48	0 0	0 0	0 0
13 Nov	3699.50	60.45 ₹ 12,090	0 0.00	6.33	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 4100 expiring on 30DEC2025

Delta for 4100 CE is 0.03

Historical price for 4100 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 23.87, the open interest changed by -10 which decreased total open position to 736

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by -1 which decreased total open position to 746

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 25.88, the open interest changed by -55 which decreased total open position to 746

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 25.84, the open interest changed by -13 which decreased total open position to 827

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 3.65, which was -0.3 lower than the previous day. The implied volatity was 23.80, the open interest changed by -298 which decreased total open position to 847

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was 21.02, the open interest changed by -10 which decreased total open position to 1139

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was 22.84, the open interest changed by 50 which increased total open position to 1145

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 4.5, which was -2.3 lower than the previous day. The implied volatity was 23.58, the open interest changed by -161 which decreased total open position to 1095

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was 21.66, the open interest changed by -11 which decreased total open position to 1259

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 8.6, which was -2.9 lower than the previous day. The implied volatity was 21.65, the open interest changed by 142 which increased total open position to 1270

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 11.7, which was 4.55 higher than the previous day. The implied volatity was 20.68, the open interest changed by 513 which increased total open position to 1128

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 7.1, which was -1.15 lower than the previous day. The implied volatity was 21.75, the open interest changed by 111 which increased total open position to 615

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 8.4, which was -1.2 lower than the previous day. The implied volatity was 21.87, the open interest changed by 73 which increased total open position to 500

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 9.35, which was -2.9 lower than the previous day. The implied volatity was 23.29, the open interest changed by 52 which increased total open position to 428

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 11.75, which was -9.2 lower than the previous day. The implied volatity was 22.95, the open interest changed by 110 which increased total open position to 375

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 21.25, which was -39.2 lower than the previous day. The implied volatity was 22.76, the open interest changed by 265 which increased total open position to 265

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was 6.72, 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 60.45, which was 0 lower than the previous day. The implied volatity was 6.51, 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 60.45, which was 0 lower than the previous day. The implied volatity was 6.88, 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 60.45, 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 14 Nov M&M was trading at 3698.60. The strike last trading price was 60.45, which was 0 lower than the previous day. The implied volatity was 6.48, 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 60.45, which was 0 lower than the previous day. The implied volatity was 6.33, 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

M&M 30DEC2025 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
11 Dec	3665.20	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
10 Dec	3630.00	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
9 Dec	3635.90	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
8 Dec	3681.70	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
5 Dec	3717.10	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
4 Dec	3671.60	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
3 Dec	3649.40	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
2 Dec	3716.50	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
27 Nov	3681.20	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
26 Nov	3686.40	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
25 Nov	3669.30	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
24 Nov	3690.80	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
21 Nov	3749.60	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	671.4 ₹ 1,34,280	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	671.4 ₹ 1,34,280	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 4100 expiring on 30DEC2025

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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 671.4, 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