TECHM
Tech Mahindra Limited
Historical option data for TECHM
17 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.63
Theta: -1.65
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 1306.80 | 38.45 | -4.95 | 31.15 | 1,481 | -110 | 191 | |||
| 16 Apr | 1308.70 | 43.5 | 3.25 | 32.85 | 791 | -29 | 312 | |||
| 15 Apr | 1301.70 | 40.75 | 0.75 | 32.98 | 624 | -18 | 344 | |||
| 11 Apr | 1282.25 | 41 | -0.9 | 37.84 | 739 | -30 | 362 | |||
| 9 Apr | 1272.75 | 40.8 | -26.95 | 41.47 | 1,273 | 117 | 392 | |||
| 8 Apr | 1314.40 | 67.95 | 9.75 | 41.50 | 203 | -19 | 276 | |||
| 7 Apr | 1288.00 | 59.2 | -54.05 | 44.52 | 1,271 | 288 | 298 | |||
| 4 Apr | 1320.95 | 113.25 | 0 | 0.00 | 0 | 5 | 0 | |||
| 3 Apr | 1369.35 | 113.25 | -10.6 | 39.80 | 8 | 4 | 9 | |||
| 2 Apr | 1423.05 | 123.85 | 0 | 0.00 | 0 | 4 | 0 | |||
| 1 Apr | 1395.15 | 123.85 | -31.05 | - | 9 | 5 | 5 | |||
| 28 Mar | 1418.25 | 154.9 | -258.9 | 37.79 | 1 | 0 | 0 | |||
| 27 Mar | 1423.90 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1416.30 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1455.50 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1458.65 | 413.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Mar | 1409.25 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1410.55 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1396.15 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1430.65 | 413.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1440.10 | 413.8 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1280 expiring on 24APR2025
Delta for 1280 CE is 0.70
Historical price for 1280 CE is as follows
On 17 Apr TECHM was trading at 1306.80. The strike last trading price was 38.45, which was -4.95 lower than the previous day. The implied volatity was 31.15, the open interest changed by -110 which decreased total open position to 191
On 16 Apr TECHM was trading at 1308.70. The strike last trading price was 43.5, which was 3.25 higher than the previous day. The implied volatity was 32.85, the open interest changed by -29 which decreased total open position to 312
On 15 Apr TECHM was trading at 1301.70. The strike last trading price was 40.75, which was 0.75 higher than the previous day. The implied volatity was 32.98, the open interest changed by -18 which decreased total open position to 344
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 41, which was -0.9 lower than the previous day. The implied volatity was 37.84, the open interest changed by -30 which decreased total open position to 362
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 40.8, which was -26.95 lower than the previous day. The implied volatity was 41.47, the open interest changed by 117 which increased total open position to 392
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 67.95, which was 9.75 higher than the previous day. The implied volatity was 41.50, the open interest changed by -19 which decreased total open position to 276
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 59.2, which was -54.05 lower than the previous day. The implied volatity was 44.52, the open interest changed by 288 which increased total open position to 298
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 113.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 113.25, which was -10.6 lower than the previous day. The implied volatity was 39.80, the open interest changed by 4 which increased total open position to 9
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 123.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 123.85, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 154.9, which was -258.9 lower than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1416.30. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1455.50. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1458.65. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1409.25. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1410.55. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1396.15. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1430.65. The strike last trading price was 413.8, 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 Mar TECHM was trading at 1440.10. The strike last trading price was 413.8, 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
| TECHM 24APR2025 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.64
Theta: -1.37
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 1306.80 | 12.05 | -3.8 | 32.49 | 2,432 | -38 | 418 |
| 16 Apr | 1308.70 | 15.6 | -2.55 | 37.23 | 1,269 | 129 | 460 |
| 15 Apr | 1301.70 | 17.35 | -16 | 34.63 | 616 | -1 | 331 |
| 11 Apr | 1282.25 | 31.6 | -14.5 | 37.17 | 834 | -3 | 332 |
| 9 Apr | 1272.75 | 46.8 | 18.25 | 43.61 | 1,682 | 37 | 336 |
| 8 Apr | 1314.40 | 28.15 | -16.8 | 42.14 | 770 | -89 | 299 |
| 7 Apr | 1288.00 | 42.95 | 24.9 | 46.94 | 826 | 58 | 391 |
| 4 Apr | 1320.95 | 17.8 | 8.45 | 30.78 | 957 | 93 | 336 |
| 3 Apr | 1369.35 | 9.45 | 4.65 | 32.44 | 569 | 72 | 243 |
| 2 Apr | 1423.05 | 4.7 | -1.85 | 34.27 | 135 | -5 | 174 |
| 1 Apr | 1395.15 | 6.55 | 0.5 | 32.11 | 435 | -5 | 175 |
| 28 Mar | 1418.25 | 6.2 | -0.45 | 32.21 | 354 | 20 | 180 |
| 27 Mar | 1423.90 | 6.75 | -1.3 | 34.28 | 116 | 72 | 159 |
| 26 Mar | 1416.30 | 8.35 | 2.9 | 33.37 | 64 | 46 | 87 |
| 25 Mar | 1455.50 | 5.45 | 0 | 34.49 | 2 | -1 | 42 |
| 24 Mar | 1458.65 | 5.45 | -4.55 | 35.08 | 25 | -5 | 44 |
| 21 Mar | 1409.25 | 10 | 0.2 | 32.86 | 36 | 16 | 49 |
| 20 Mar | 1410.55 | 9.8 | -2.2 | 32.36 | 19 | 11 | 31 |
| 19 Mar | 1396.15 | 12.3 | 4.1 | 32.54 | 20 | 13 | 19 |
| 18 Mar | 1430.65 | 8.2 | 5.8 | 32.73 | 6 | 5 | 5 |
| 17 Mar | 1440.10 | 2.4 | 0 | 10.10 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1280 expiring on 24APR2025
Delta for 1280 PE is -0.31
Historical price for 1280 PE is as follows
On 17 Apr TECHM was trading at 1306.80. The strike last trading price was 12.05, which was -3.8 lower than the previous day. The implied volatity was 32.49, the open interest changed by -38 which decreased total open position to 418
On 16 Apr TECHM was trading at 1308.70. The strike last trading price was 15.6, which was -2.55 lower than the previous day. The implied volatity was 37.23, the open interest changed by 129 which increased total open position to 460
On 15 Apr TECHM was trading at 1301.70. The strike last trading price was 17.35, which was -16 lower than the previous day. The implied volatity was 34.63, the open interest changed by -1 which decreased total open position to 331
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 31.6, which was -14.5 lower than the previous day. The implied volatity was 37.17, the open interest changed by -3 which decreased total open position to 332
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 46.8, which was 18.25 higher than the previous day. The implied volatity was 43.61, the open interest changed by 37 which increased total open position to 336
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 28.15, which was -16.8 lower than the previous day. The implied volatity was 42.14, the open interest changed by -89 which decreased total open position to 299
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 42.95, which was 24.9 higher than the previous day. The implied volatity was 46.94, the open interest changed by 58 which increased total open position to 391
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 17.8, which was 8.45 higher than the previous day. The implied volatity was 30.78, the open interest changed by 93 which increased total open position to 336
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 9.45, which was 4.65 higher than the previous day. The implied volatity was 32.44, the open interest changed by 72 which increased total open position to 243
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 4.7, which was -1.85 lower than the previous day. The implied volatity was 34.27, the open interest changed by -5 which decreased total open position to 174
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 6.55, which was 0.5 higher than the previous day. The implied volatity was 32.11, the open interest changed by -5 which decreased total open position to 175
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 6.2, which was -0.45 lower than the previous day. The implied volatity was 32.21, the open interest changed by 20 which increased total open position to 180
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 6.75, which was -1.3 lower than the previous day. The implied volatity was 34.28, the open interest changed by 72 which increased total open position to 159
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 8.35, which was 2.9 higher than the previous day. The implied volatity was 33.37, the open interest changed by 46 which increased total open position to 87
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 34.49, the open interest changed by -1 which decreased total open position to 42
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 5.45, which was -4.55 lower than the previous day. The implied volatity was 35.08, the open interest changed by -5 which decreased total open position to 44
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 10, which was 0.2 higher than the previous day. The implied volatity was 32.86, the open interest changed by 16 which increased total open position to 49
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 9.8, which was -2.2 lower than the previous day. The implied volatity was 32.36, the open interest changed by 11 which increased total open position to 31
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 12.3, which was 4.1 higher than the previous day. The implied volatity was 32.54, the open interest changed by 13 which increased total open position to 19
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 8.2, which was 5.8 higher than the previous day. The implied volatity was 32.73, the open interest changed by 5 which increased total open position to 5
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 10.10, the open interest changed by 0 which decreased total open position to 0
