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 4200 CE
Delta: 0.01 Vega: 0.27 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	0.9 ₹ 180	-0.4 -80.00	25.35	62 12,400	-2 -400	1,224 2,44,800
11 Dec	3665.20	1.35 ₹ 270	0.05 10.00	26.91	57 11,400	-20 -4,000	1,229 2,45,800
10 Dec	3630.00	1.4 ₹ 280	-0.4 -80.00	27.81	180 36,000	-6 -1,200	1,249 2,49,800
9 Dec	3635.90	1.75 ₹ 350	-0.15 -30.00	27.11	112 22,400	-38 -7,600	1,255 2,51,000
8 Dec	3681.70	1.95 ₹ 390	0 0.00	25.45	252 50,400	-32 -6,400	1,294 2,58,800
5 Dec	3717.10	1.9 ₹ 380	-0.45 -90.00	22.20	223 44,600	-24 -4,800	1,313 2,62,600

4 Dec	3671.60	2.4 ₹ 480	0.05 10.00	24.41	165 33,000	-6 -1,200	1,339 2,67,800
3 Dec	3649.40	2.55 ₹ 510	-0.9 -180.00	25.07	349 69,800	-34 -6,800	1,341 2,68,200
2 Dec	3716.50	3.45 ₹ 690	-0.7 -140.00	22.65	324 64,800	-30 -6,000	1,376 2,75,200
1 Dec	3741.60	4.05 ₹ 810	-1.65 -330.00	22.33	1,327 2,65,400	40 8,000	1,406 2,81,200
28 Nov	3757.30	5.9 ₹ 1,180	2.45 490.00	21.50	2,316 4,63,200	190 38,000	1,366 2,73,200
27 Nov	3681.20	3.35 ₹ 670	-0.8 -160.00	22.27	661 1,32,200	361 72,200	1,176 2,35,200
26 Nov	3686.40	3.85 ₹ 770	-1.65 -330.00	22.14	892 1,78,400	361 72,200	815 1,63,000
25 Nov	3669.30	5.55 ₹ 1,110	-1.2 -240.00	24.45	330 66,000	-14 -2,800	454 90,800
24 Nov	3690.80	6.7 ₹ 1,340	-5.2 -1040.00	23.86	457 91,400	9 1,800	453 90,600
21 Nov	3749.60	12.25 ₹ 2,450	2.5 500.00	23.39	703 1,40,600	138 27,600	443 88,600
20 Nov	3716.70	10 ₹ 2,000	-0.7 -140.00	23.46	196 39,200	89 17,800	305 61,000
19 Nov	3722.50	10.8 ₹ 2,160	0.55 110.00	23.29	185 37,000	97 19,400	216 43,200
18 Nov	3694.80	10.25 ₹ 2,050	-3.15 -630.00	23.49	92 18,400	30 6,000	120 24,000
17 Nov	3734.90	13.5 ₹ 2,700	1.5 300.00	23.34	105 21,000	58 11,600	89 17,800
14 Nov	3698.60	12 ₹ 2,400	-1.65 -330.00	23.19	17 3,400	5 1,000	29 5,800
13 Nov	3699.50	13.5 ₹ 2,700	-20 -4000.00	23.53	26 5,200	23 4,600	24 4,800

For Mahindra & Mahindra Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 CE is 0.01

Historical price for 4200 CE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 25.35, the open interest changed by -2 which decreased total open position to 1224

On 11 Dec M&M was trading at 3665.20. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 26.91, the open interest changed by -20 which decreased total open position to 1229

On 10 Dec M&M was trading at 3630.00. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 27.81, the open interest changed by -6 which decreased total open position to 1249

On 9 Dec M&M was trading at 3635.90. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 27.11, the open interest changed by -38 which decreased total open position to 1255

On 8 Dec M&M was trading at 3681.70. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 25.45, the open interest changed by -32 which decreased total open position to 1294

On 5 Dec M&M was trading at 3717.10. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 22.20, the open interest changed by -24 which decreased total open position to 1313

On 4 Dec M&M was trading at 3671.60. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was 24.41, the open interest changed by -6 which decreased total open position to 1339

On 3 Dec M&M was trading at 3649.40. The strike last trading price was 2.55, which was -0.9 lower than the previous day. The implied volatity was 25.07, the open interest changed by -34 which decreased total open position to 1341

On 2 Dec M&M was trading at 3716.50. The strike last trading price was 3.45, which was -0.7 lower than the previous day. The implied volatity was 22.65, the open interest changed by -30 which decreased total open position to 1376

On 1 Dec M&M was trading at 3741.60. The strike last trading price was 4.05, which was -1.65 lower than the previous day. The implied volatity was 22.33, the open interest changed by 40 which increased total open position to 1406

On 28 Nov M&M was trading at 3757.30. The strike last trading price was 5.9, which was 2.45 higher than the previous day. The implied volatity was 21.50, the open interest changed by 190 which increased total open position to 1366

On 27 Nov M&M was trading at 3681.20. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 22.27, the open interest changed by 361 which increased total open position to 1176

On 26 Nov M&M was trading at 3686.40. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 22.14, the open interest changed by 361 which increased total open position to 815

On 25 Nov M&M was trading at 3669.30. The strike last trading price was 5.55, which was -1.2 lower than the previous day. The implied volatity was 24.45, the open interest changed by -14 which decreased total open position to 454

On 24 Nov M&M was trading at 3690.80. The strike last trading price was 6.7, which was -5.2 lower than the previous day. The implied volatity was 23.86, the open interest changed by 9 which increased total open position to 453

On 21 Nov M&M was trading at 3749.60. The strike last trading price was 12.25, which was 2.5 higher than the previous day. The implied volatity was 23.39, the open interest changed by 138 which increased total open position to 443

On 20 Nov M&M was trading at 3716.70. The strike last trading price was 10, which was -0.7 lower than the previous day. The implied volatity was 23.46, the open interest changed by 89 which increased total open position to 305

On 19 Nov M&M was trading at 3722.50. The strike last trading price was 10.8, which was 0.55 higher than the previous day. The implied volatity was 23.29, the open interest changed by 97 which increased total open position to 216

On 18 Nov M&M was trading at 3694.80. The strike last trading price was 10.25, which was -3.15 lower than the previous day. The implied volatity was 23.49, the open interest changed by 30 which increased total open position to 120

On 17 Nov M&M was trading at 3734.90. The strike last trading price was 13.5, which was 1.5 higher than the previous day. The implied volatity was 23.34, the open interest changed by 58 which increased total open position to 89

On 14 Nov M&M was trading at 3698.60. The strike last trading price was 12, which was -1.65 lower than the previous day. The implied volatity was 23.19, the open interest changed by 5 which increased total open position to 29

On 13 Nov M&M was trading at 3699.50. The strike last trading price was 13.5, which was -20 lower than the previous day. The implied volatity was 23.53, the open interest changed by 23 which increased total open position to 24

M&M 30DEC2025 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3679.60	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
11 Dec	3665.20	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
10 Dec	3630.00	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
9 Dec	3635.90	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
8 Dec	3681.70	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
5 Dec	3717.10	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
4 Dec	3671.60	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
3 Dec	3649.40	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
2 Dec	3716.50	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
1 Dec	3741.60	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
28 Nov	3757.30	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
27 Nov	3681.20	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
26 Nov	3686.40	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
25 Nov	3669.30	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
24 Nov	3690.80	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
21 Nov	3749.60	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
20 Nov	3716.70	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
19 Nov	3722.50	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
18 Nov	3694.80	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
17 Nov	3734.90	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
14 Nov	3698.60	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0
13 Nov	3699.50	756.45 ₹ 1,51,290	0 0.00	-	0 0	0 0	0 0

For Mahindra & Mahindra Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 12 Dec M&M was trading at 3679.60. The strike last trading price was 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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 756.45, 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