TECHM
Tech Mahindra Limited
Historical option data for TECHM
11 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.51
Theta: -0.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1282.25 | 5.75 | -1.55 | 37.69 | 1,016 | 47 | 929 | |||
| 9 Apr | 1272.75 | 7 | -8.05 | 40.34 | 1,072 | 89 | 882 | |||
| 8 Apr | 1314.40 | 14.7 | 0.9 | 38.20 | 1,490 | -27 | 793 | |||
| 7 Apr | 1288.00 | 13.25 | 1.4 | 41.14 | 2,465 | -83 | 823 | |||
| 4 Apr | 1320.95 | 12 | -15.2 | 29.22 | 2,043 | 161 | 915 | |||
| 3 Apr | 1369.35 | 27.25 | -28.85 | 28.16 | 2,389 | 379 | 757 | |||
| 2 Apr | 1423.05 | 57.25 | 15.7 | 27.98 | 1,155 | -26 | 377 | |||
| 1 Apr | 1395.15 | 42.4 | -13.05 | 28.44 | 1,221 | 148 | 403 | |||
| 28 Mar | 1418.25 | 54.5 | -11.95 | 26.68 | 428 | 53 | 255 | |||
| 27 Mar | 1423.90 | 68.95 | 3.25 | 30.51 | 246 | 38 | 202 | |||
| 26 Mar | 1416.30 | 64.1 | -24.55 | 33.44 | 184 | 46 | 163 | |||
| 25 Mar | 1455.50 | 88.65 | -4.25 | 31.64 | 241 | -18 | 117 | |||
| 24 Mar | 1458.65 | 94 | 32 | 30.30 | 346 | 15 | 134 | |||
| 21 Mar | 1409.25 | 62 | -2.2 | 29.18 | 281 | 5 | 119 | |||
| 20 Mar | 1410.55 | 63.5 | 5 | 29.22 | 186 | 3 | 116 | |||
| 19 Mar | 1396.15 | 59.35 | -21.05 | 30.72 | 201 | 103 | 115 | |||
| 18 Mar | 1430.65 | 80.65 | 0.65 | 30.13 | 12 | 6 | 11 | |||
| 17 Mar | 1440.10 | 80 | -5.2 | 25.93 | 1 | 0 | 5 | |||
| 13 Mar | 1440.65 | 85.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 12 Mar | 1438.30 | 85.2 | -14.8 | 28.12 | 6 | 3 | 6 | |||
| 11 Mar | 1479.20 | 100 | -203.75 | - | 3 | 2 | 2 | |||
| 10 Mar | 1486.85 | 303.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1492.35 | 303.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1503.45 | 303.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1538.10 | 303.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1488.25 | 303.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 1493.05 | 303.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1588.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1400 expiring on 24APR2025
Delta for 1400 CE is 0.13
Historical price for 1400 CE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 5.75, which was -1.55 lower than the previous day. The implied volatity was 37.69, the open interest changed by 47 which increased total open position to 929
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 7, which was -8.05 lower than the previous day. The implied volatity was 40.34, the open interest changed by 89 which increased total open position to 882
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 14.7, which was 0.9 higher than the previous day. The implied volatity was 38.20, the open interest changed by -27 which decreased total open position to 793
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 13.25, which was 1.4 higher than the previous day. The implied volatity was 41.14, the open interest changed by -83 which decreased total open position to 823
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 12, which was -15.2 lower than the previous day. The implied volatity was 29.22, the open interest changed by 161 which increased total open position to 915
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 27.25, which was -28.85 lower than the previous day. The implied volatity was 28.16, the open interest changed by 379 which increased total open position to 757
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 57.25, which was 15.7 higher than the previous day. The implied volatity was 27.98, the open interest changed by -26 which decreased total open position to 377
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 42.4, which was -13.05 lower than the previous day. The implied volatity was 28.44, the open interest changed by 148 which increased total open position to 403
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 54.5, which was -11.95 lower than the previous day. The implied volatity was 26.68, the open interest changed by 53 which increased total open position to 255
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 68.95, which was 3.25 higher than the previous day. The implied volatity was 30.51, the open interest changed by 38 which increased total open position to 202
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 64.1, which was -24.55 lower than the previous day. The implied volatity was 33.44, the open interest changed by 46 which increased total open position to 163
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 88.65, which was -4.25 lower than the previous day. The implied volatity was 31.64, the open interest changed by -18 which decreased total open position to 117
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 94, which was 32 higher than the previous day. The implied volatity was 30.30, the open interest changed by 15 which increased total open position to 134
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 62, which was -2.2 lower than the previous day. The implied volatity was 29.18, the open interest changed by 5 which increased total open position to 119
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 63.5, which was 5 higher than the previous day. The implied volatity was 29.22, the open interest changed by 3 which increased total open position to 116
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 59.35, which was -21.05 lower than the previous day. The implied volatity was 30.72, the open interest changed by 103 which increased total open position to 115
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 80.65, which was 0.65 higher than the previous day. The implied volatity was 30.13, the open interest changed by 6 which increased total open position to 11
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 80, which was -5.2 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 5
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 85.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 85.2, which was -14.8 lower than the previous day. The implied volatity was 28.12, the open interest changed by 3 which increased total open position to 6
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 100, which was -203.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 303.75, 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 7 Mar TECHM was trading at 1492.35. The strike last trading price was 303.75, 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 6 Mar TECHM was trading at 1503.45. The strike last trading price was 303.75, 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 Mar TECHM was trading at 1538.10. The strike last trading price was 303.75, 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 Mar TECHM was trading at 1488.25. The strike last trading price was 303.75, 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 Mar TECHM was trading at 1493.05. The strike last trading price was 303.75, 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 Feb TECHM was trading at 1588.25. 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
| TECHM 24APR2025 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.61
Theta: -0.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1282.25 | 120 | -10 | 43.78 | 94 | -16 | 493 |
| 9 Apr | 1272.75 | 130 | 34.9 | 39.79 | 22 | -4 | 509 |
| 8 Apr | 1314.40 | 95.1 | -24.75 | 39.77 | 46 | -4 | 513 |
| 7 Apr | 1288.00 | 116.45 | 31.75 | 44.34 | 474 | -135 | 540 |
| 4 Apr | 1320.95 | 85 | 30.6 | 31.94 | 490 | -44 | 663 |
| 3 Apr | 1369.35 | 54.4 | 25.65 | 32.18 | 1,926 | 28 | 704 |
| 2 Apr | 1423.05 | 29.3 | -9.85 | 31.77 | 1,414 | 99 | 677 |
| 1 Apr | 1395.15 | 38.3 | 4.5 | 29.30 | 1,690 | -2 | 576 |
| 28 Mar | 1418.25 | 34.7 | 1.05 | 30.41 | 1,020 | 24 | 578 |
| 27 Mar | 1423.90 | 33 | -4.2 | 31.99 | 594 | 39 | 554 |
| 26 Mar | 1416.30 | 38.15 | 13.3 | 30.62 | 764 | 138 | 513 |
| 25 Mar | 1455.50 | 25.5 | 0.9 | 31.30 | 379 | 48 | 373 |
| 24 Mar | 1458.65 | 24.55 | -15.75 | 31.95 | 506 | 27 | 326 |
| 21 Mar | 1409.25 | 40.15 | -0.4 | 29.85 | 540 | 78 | 296 |
| 20 Mar | 1410.55 | 41.6 | -6.5 | 30.58 | 158 | 30 | 220 |
| 19 Mar | 1396.15 | 48.1 | 14.2 | 30.71 | 268 | 84 | 190 |
| 18 Mar | 1430.65 | 33.6 | 2.4 | 30.11 | 115 | 54 | 105 |
| 17 Mar | 1440.10 | 31.2 | -3.8 | 29.98 | 11 | 5 | 51 |
| 13 Mar | 1440.65 | 35 | 1 | 30.42 | 12 | 5 | 46 |
| 12 Mar | 1438.30 | 34 | 7.8 | 29.43 | 36 | 20 | 41 |
| 11 Mar | 1479.20 | 26.2 | 6.2 | 32.73 | 29 | 0 | 21 |
| 10 Mar | 1486.85 | 20 | -1 | 28.41 | 23 | 20 | 20 |
| 7 Mar | 1492.35 | 21 | 0 | 0.00 | 0 | 7 | 0 |
| 6 Mar | 1503.45 | 21 | 5.95 | 30.41 | 9 | 6 | 13 |
| 5 Mar | 1538.10 | 15.05 | -7.95 | 30.70 | 2 | 0 | 6 |
| 4 Mar | 1488.25 | 23 | 12.65 | 29.22 | 12 | 8 | 8 |
| 3 Mar | 1493.05 | 10.35 | 0 | 5.61 | 0 | 0 | 0 |
| 27 Feb | 1588.25 | 10.35 | 0 | 9.40 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1400 expiring on 24APR2025
Delta for 1400 PE is -0.83
Historical price for 1400 PE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 120, which was -10 lower than the previous day. The implied volatity was 43.78, the open interest changed by -16 which decreased total open position to 493
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 130, which was 34.9 higher than the previous day. The implied volatity was 39.79, the open interest changed by -4 which decreased total open position to 509
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 95.1, which was -24.75 lower than the previous day. The implied volatity was 39.77, the open interest changed by -4 which decreased total open position to 513
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 116.45, which was 31.75 higher than the previous day. The implied volatity was 44.34, the open interest changed by -135 which decreased total open position to 540
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 85, which was 30.6 higher than the previous day. The implied volatity was 31.94, the open interest changed by -44 which decreased total open position to 663
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 54.4, which was 25.65 higher than the previous day. The implied volatity was 32.18, the open interest changed by 28 which increased total open position to 704
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 29.3, which was -9.85 lower than the previous day. The implied volatity was 31.77, the open interest changed by 99 which increased total open position to 677
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 38.3, which was 4.5 higher than the previous day. The implied volatity was 29.30, the open interest changed by -2 which decreased total open position to 576
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 34.7, which was 1.05 higher than the previous day. The implied volatity was 30.41, the open interest changed by 24 which increased total open position to 578
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 33, which was -4.2 lower than the previous day. The implied volatity was 31.99, the open interest changed by 39 which increased total open position to 554
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 38.15, which was 13.3 higher than the previous day. The implied volatity was 30.62, the open interest changed by 138 which increased total open position to 513
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 25.5, which was 0.9 higher than the previous day. The implied volatity was 31.30, the open interest changed by 48 which increased total open position to 373
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 24.55, which was -15.75 lower than the previous day. The implied volatity was 31.95, the open interest changed by 27 which increased total open position to 326
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 40.15, which was -0.4 lower than the previous day. The implied volatity was 29.85, the open interest changed by 78 which increased total open position to 296
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 41.6, which was -6.5 lower than the previous day. The implied volatity was 30.58, the open interest changed by 30 which increased total open position to 220
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 48.1, which was 14.2 higher than the previous day. The implied volatity was 30.71, the open interest changed by 84 which increased total open position to 190
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 33.6, which was 2.4 higher than the previous day. The implied volatity was 30.11, the open interest changed by 54 which increased total open position to 105
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 31.2, which was -3.8 lower than the previous day. The implied volatity was 29.98, the open interest changed by 5 which increased total open position to 51
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 35, which was 1 higher than the previous day. The implied volatity was 30.42, the open interest changed by 5 which increased total open position to 46
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 34, which was 7.8 higher than the previous day. The implied volatity was 29.43, the open interest changed by 20 which increased total open position to 41
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 26.2, which was 6.2 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 21
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 28.41, the open interest changed by 20 which increased total open position to 20
On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 6 Mar TECHM was trading at 1503.45. The strike last trading price was 21, which was 5.95 higher than the previous day. The implied volatity was 30.41, the open interest changed by 6 which increased total open position to 13
On 5 Mar TECHM was trading at 1538.10. The strike last trading price was 15.05, which was -7.95 lower than the previous day. The implied volatity was 30.70, the open interest changed by 0 which decreased total open position to 6
On 4 Mar TECHM was trading at 1488.25. The strike last trading price was 23, which was 12.65 higher than the previous day. The implied volatity was 29.22, the open interest changed by 8 which increased total open position to 8
On 3 Mar TECHM was trading at 1493.05. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TECHM was trading at 1588.25. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 9.40, the open interest changed by 0 which decreased total open position to 0
