TECHM
Tech Mahindra Limited
Historical option data for TECHM
11 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.96
Theta: -1.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1282.25 | 30.7 | -1.85 | 37.09 | 2,334 | 134 | 566 | |||
| 9 Apr | 1272.75 | 32.05 | -23.35 | 41.33 | 1,839 | 165 | 430 | |||
| 8 Apr | 1314.40 | 54.95 | 7.5 | 40.32 | 1,083 | 36 | 264 | |||
|
|
||||||||||
| 7 Apr | 1288.00 | 48.05 | -3.3 | 43.62 | 1,848 | 150 | 236 | |||
| 4 Apr | 1320.95 | 51.15 | -38.6 | 28.40 | 186 | 41 | 83 | |||
| 3 Apr | 1369.35 | 89.75 | -40.35 | 31.04 | 37 | 10 | 42 | |||
| 2 Apr | 1423.05 | 130.1 | 20.5 | - | 11 | 4 | 30 | |||
| 1 Apr | 1395.15 | 109.6 | -19.25 | 25.93 | 22 | 16 | 25 | |||
| 28 Mar | 1418.25 | 128.85 | -10.2 | 25.92 | 6 | 3 | 9 | |||
| 27 Mar | 1423.90 | 140 | 0 | 24.22 | 4 | 2 | 7 | |||
| 26 Mar | 1416.30 | 140 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1455.50 | 140 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 1458.65 | 140 | 6 | - | 1 | 0 | 4 | |||
| 21 Mar | 1409.25 | 134 | -37.9 | 31.41 | 2 | 1 | 4 | |||
| 20 Mar | 1410.55 | 171.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 1396.15 | 171.9 | 0 | 0.00 | 0 | 3 | 0 | |||
| 18 Mar | 1430.65 | 171.9 | -133.15 | 45.44 | 4 | 3 | 3 | |||
| 17 Mar | 1440.10 | 305.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1440.65 | 305.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1438.30 | 305.05 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1300 expiring on 24APR2025
Delta for 1300 CE is 0.46
Historical price for 1300 CE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 30.7, which was -1.85 lower than the previous day. The implied volatity was 37.09, the open interest changed by 134 which increased total open position to 566
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 32.05, which was -23.35 lower than the previous day. The implied volatity was 41.33, the open interest changed by 165 which increased total open position to 430
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 54.95, which was 7.5 higher than the previous day. The implied volatity was 40.32, the open interest changed by 36 which increased total open position to 264
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 48.05, which was -3.3 lower than the previous day. The implied volatity was 43.62, the open interest changed by 150 which increased total open position to 236
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 51.15, which was -38.6 lower than the previous day. The implied volatity was 28.40, the open interest changed by 41 which increased total open position to 83
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 89.75, which was -40.35 lower than the previous day. The implied volatity was 31.04, the open interest changed by 10 which increased total open position to 42
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 130.1, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 30
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 109.6, which was -19.25 lower than the previous day. The implied volatity was 25.93, the open interest changed by 16 which increased total open position to 25
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 128.85, which was -10.2 lower than the previous day. The implied volatity was 25.92, the open interest changed by 3 which increased total open position to 9
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was 24.22, the open interest changed by 2 which increased total open position to 7
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was 0.00, 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 140, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 140, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 134, which was -37.9 lower than the previous day. The implied volatity was 31.41, the open interest changed by 1 which increased total open position to 4
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 171.9, which was 0 lower than the previous day. The implied volatity was 0.00, 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 171.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 171.9, which was -133.15 lower than the previous day. The implied volatity was 45.44, the open interest changed by 3 which increased total open position to 3
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 305.05, 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 Mar TECHM was trading at 1440.65. The strike last trading price was 305.05, 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 12 Mar TECHM was trading at 1438.30. The strike last trading price was 305.05, 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
| TECHM 24APR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.96
Theta: -1.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1282.25 | 41.25 | -15.15 | 36.44 | 1,193 | -12 | 597 |
| 9 Apr | 1272.75 | 57.45 | 21.6 | 43.00 | 1,064 | 28 | 609 |
| 8 Apr | 1314.40 | 35.55 | -17.4 | 41.38 | 1,243 | 117 | 582 |
| 7 Apr | 1288.00 | 51.95 | 27 | 46.21 | 1,197 | -152 | 466 |
| 4 Apr | 1320.95 | 24.6 | 11.25 | 30.61 | 1,934 | -3 | 620 |
| 3 Apr | 1369.35 | 13.45 | 6.7 | 32.26 | 1,359 | 151 | 627 |
| 2 Apr | 1423.05 | 6.7 | -2.5 | 33.88 | 409 | 23 | 475 |
| 1 Apr | 1395.15 | 9.25 | 1.05 | 31.69 | 807 | -36 | 452 |
| 28 Mar | 1418.25 | 8.65 | -0.5 | 31.89 | 770 | 77 | 488 |
| 27 Mar | 1423.90 | 8.9 | -1.7 | 33.63 | 239 | 14 | 407 |
| 26 Mar | 1416.30 | 10.8 | 4.15 | 32.56 | 306 | 114 | 392 |
| 25 Mar | 1455.50 | 6.85 | 0.15 | 33.42 | 169 | 29 | 279 |
| 24 Mar | 1458.65 | 6.8 | -5.7 | 34.04 | 330 | 4 | 251 |
| 21 Mar | 1409.25 | 12.7 | -0.25 | 32.13 | 288 | 48 | 242 |
| 20 Mar | 1410.55 | 13 | -2.95 | 32.13 | 174 | 11 | 187 |
| 19 Mar | 1396.15 | 16 | 5.4 | 32.26 | 222 | 120 | 176 |
| 18 Mar | 1430.65 | 10.8 | 0.3 | 32.44 | 34 | 13 | 56 |
| 17 Mar | 1440.10 | 10.95 | -1 | 33.30 | 55 | 28 | 42 |
| 13 Mar | 1440.65 | 12.1 | -4.15 | 32.58 | 21 | 8 | 13 |
| 12 Mar | 1438.30 | 16.25 | 9.4 | 35.69 | 6 | 3 | 4 |
For Tech Mahindra Limited - strike price 1300 expiring on 24APR2025
Delta for 1300 PE is -0.54
Historical price for 1300 PE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 41.25, which was -15.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by -12 which decreased total open position to 597
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 57.45, which was 21.6 higher than the previous day. The implied volatity was 43.00, the open interest changed by 28 which increased total open position to 609
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 35.55, which was -17.4 lower than the previous day. The implied volatity was 41.38, the open interest changed by 117 which increased total open position to 582
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 51.95, which was 27 higher than the previous day. The implied volatity was 46.21, the open interest changed by -152 which decreased total open position to 466
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 24.6, which was 11.25 higher than the previous day. The implied volatity was 30.61, the open interest changed by -3 which decreased total open position to 620
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 13.45, which was 6.7 higher than the previous day. The implied volatity was 32.26, the open interest changed by 151 which increased total open position to 627
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 6.7, which was -2.5 lower than the previous day. The implied volatity was 33.88, the open interest changed by 23 which increased total open position to 475
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 9.25, which was 1.05 higher than the previous day. The implied volatity was 31.69, the open interest changed by -36 which decreased total open position to 452
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 8.65, which was -0.5 lower than the previous day. The implied volatity was 31.89, the open interest changed by 77 which increased total open position to 488
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 8.9, which was -1.7 lower than the previous day. The implied volatity was 33.63, the open interest changed by 14 which increased total open position to 407
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 10.8, which was 4.15 higher than the previous day. The implied volatity was 32.56, the open interest changed by 114 which increased total open position to 392
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 6.85, which was 0.15 higher than the previous day. The implied volatity was 33.42, the open interest changed by 29 which increased total open position to 279
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 6.8, which was -5.7 lower than the previous day. The implied volatity was 34.04, the open interest changed by 4 which increased total open position to 251
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 12.7, which was -0.25 lower than the previous day. The implied volatity was 32.13, the open interest changed by 48 which increased total open position to 242
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 13, which was -2.95 lower than the previous day. The implied volatity was 32.13, the open interest changed by 11 which increased total open position to 187
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 16, which was 5.4 higher than the previous day. The implied volatity was 32.26, the open interest changed by 120 which increased total open position to 176
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 10.8, which was 0.3 higher than the previous day. The implied volatity was 32.44, the open interest changed by 13 which increased total open position to 56
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 10.95, which was -1 lower than the previous day. The implied volatity was 33.30, the open interest changed by 28 which increased total open position to 42
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 12.1, which was -4.15 lower than the previous day. The implied volatity was 32.58, the open interest changed by 8 which increased total open position to 13
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 16.25, which was 9.4 higher than the previous day. The implied volatity was 35.69, the open interest changed by 3 which increased total open position to 4
