TECHM
Tech Mahindra Limited
Historical option data for TECHM
07 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.71
Theta: -0.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 1288.00 | 10.1 | 1.7 | 41.38 | 1,062 | -59 | 511 | |||
| 4 Apr | 1320.95 | 8.6 | -11.85 | 29.58 | 1,180 | 69 | 580 | |||
| 3 Apr | 1369.35 | 20.2 | -24.15 | 28.16 | 1,139 | 201 | 514 | |||
| 2 Apr | 1423.05 | 45.55 | 13.45 | 27.86 | 1,988 | -52 | 314 | |||
| 1 Apr | 1395.15 | 32.4 | -12.55 | 27.93 | 1,344 | 30 | 367 | |||
| 28 Mar | 1418.25 | 44.1 | -11.25 | 26.96 | 1,281 | 131 | 337 | |||
| 27 Mar | 1423.90 | 57.15 | 2.3 | 30.28 | 534 | 55 | 208 | |||
| 26 Mar | 1416.30 | 53.3 | -22.3 | 33.09 | 325 | 102 | 151 | |||
| 25 Mar | 1455.50 | 75.35 | -4.55 | 31.27 | 43 | -24 | 50 | |||
| 24 Mar | 1458.65 | 79.8 | 28.75 | 29.73 | 235 | -52 | 73 | |||
| 21 Mar | 1409.25 | 50.9 | -2.65 | 28.76 | 156 | 26 | 127 | |||
| 20 Mar | 1410.55 | 53 | 4.45 | 29.75 | 139 | 69 | 98 | |||
| 19 Mar | 1396.15 | 48.8 | -17 | 30.17 | 44 | 28 | 29 | |||
| 18 Mar | 1430.65 | 65.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1440.10 | 65.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1440.65 | 65.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 1438.30 | 65.8 | -131.8 | 24.17 | 1 | 0 | 0 | |||
| 11 Mar | 1479.20 | 197.6 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1486.85 | 197.6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 1492.35 | 197.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1503.45 | 197.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1538.10 | 197.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1488.25 | 197.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1493.05 | 197.6 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 CE is 0.17
Historical price for 1420 CE is as follows
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 10.1, which was 1.7 higher than the previous day. The implied volatity was 41.38, the open interest changed by -59 which decreased total open position to 511
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 8.6, which was -11.85 lower than the previous day. The implied volatity was 29.58, the open interest changed by 69 which increased total open position to 580
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 20.2, which was -24.15 lower than the previous day. The implied volatity was 28.16, the open interest changed by 201 which increased total open position to 514
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 45.55, which was 13.45 higher than the previous day. The implied volatity was 27.86, the open interest changed by -52 which decreased total open position to 314
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 32.4, which was -12.55 lower than the previous day. The implied volatity was 27.93, the open interest changed by 30 which increased total open position to 367
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 44.1, which was -11.25 lower than the previous day. The implied volatity was 26.96, the open interest changed by 131 which increased total open position to 337
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 57.15, which was 2.3 higher than the previous day. The implied volatity was 30.28, the open interest changed by 55 which increased total open position to 208
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 53.3, which was -22.3 lower than the previous day. The implied volatity was 33.09, the open interest changed by 102 which increased total open position to 151
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 75.35, which was -4.55 lower than the previous day. The implied volatity was 31.27, the open interest changed by -24 which decreased total open position to 50
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 79.8, which was 28.75 higher than the previous day. The implied volatity was 29.73, the open interest changed by -52 which decreased total open position to 73
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 50.9, which was -2.65 lower than the previous day. The implied volatity was 28.76, the open interest changed by 26 which increased total open position to 127
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 53, which was 4.45 higher than the previous day. The implied volatity was 29.75, the open interest changed by 69 which increased total open position to 98
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 48.8, which was -17 lower than the previous day. The implied volatity was 30.17, the open interest changed by 28 which increased total open position to 29
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 65.8, 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 17 Mar TECHM was trading at 1440.10. The strike last trading price was 65.8, 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 13 Mar TECHM was trading at 1440.65. The strike last trading price was 65.8, 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 12 Mar TECHM was trading at 1438.30. The strike last trading price was 65.8, which was -131.8 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 197.6, 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 Mar TECHM was trading at 1486.85. The strike last trading price was 197.6, 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 197.6, 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 197.6, 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 197.6, 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 197.6, 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 197.6, 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 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.96
Theta: -1.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 1288.00 | 152.2 | 51.15 | 66.66 | 71 | -24 | 272 |
| 4 Apr | 1320.95 | 101.5 | 34 | 32.73 | 128 | -27 | 299 |
| 3 Apr | 1369.35 | 67.5 | 30.3 | 32.62 | 413 | 0 | 325 |
| 2 Apr | 1423.05 | 37 | -13 | 31.12 | 1,079 | -15 | 324 |
| 1 Apr | 1395.15 | 48.7 | 5.55 | 29.17 | 501 | -53 | 339 |
| 28 Mar | 1418.25 | 44.3 | 2.4 | 30.67 | 1,128 | 245 | 392 |
| 27 Mar | 1423.90 | 40.8 | -5 | 31.54 | 301 | 59 | 147 |
| 26 Mar | 1416.30 | 47.5 | 16.7 | 30.67 | 253 | 22 | 88 |
| 25 Mar | 1455.50 | 30.8 | -0.1 | 30.15 | 56 | 2 | 67 |
| 24 Mar | 1458.65 | 31.05 | -18.5 | 31.82 | 119 | 5 | 63 |
| 21 Mar | 1409.25 | 50.05 | 1.8 | 30.11 | 26 | 14 | 57 |
| 20 Mar | 1410.55 | 48.25 | -7.75 | 28.98 | 18 | 14 | 42 |
| 19 Mar | 1396.15 | 56 | 31.25 | 29.39 | 46 | 17 | 26 |
| 18 Mar | 1430.65 | 24.75 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 1440.10 | 24.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1440.65 | 24.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1438.30 | 24.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1479.20 | 24.75 | 0 | 0.00 | 0 | 7 | 0 |
| 10 Mar | 1486.85 | 24.75 | -0.75 | 28.17 | 9 | 6 | 6 |
| 7 Mar | 1492.35 | 25.5 | 0 | 0.00 | 0 | 2 | 0 |
| 6 Mar | 1503.45 | 25.5 | 11.7 | 30.01 | 2 | 1 | 1 |
| 5 Mar | 1538.10 | 13.8 | 0 | 6.84 | 0 | 0 | 0 |
| 4 Mar | 1488.25 | 13.8 | 0 | 4.48 | 0 | 0 | 0 |
| 3 Mar | 1493.05 | 13.8 | 0 | 4.64 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1420 expiring on 24APR2025
Delta for 1420 PE is -0.71
Historical price for 1420 PE is as follows
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 152.2, which was 51.15 higher than the previous day. The implied volatity was 66.66, the open interest changed by -24 which decreased total open position to 272
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 101.5, which was 34 higher than the previous day. The implied volatity was 32.73, the open interest changed by -27 which decreased total open position to 299
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 67.5, which was 30.3 higher than the previous day. The implied volatity was 32.62, the open interest changed by 0 which decreased total open position to 325
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 37, which was -13 lower than the previous day. The implied volatity was 31.12, the open interest changed by -15 which decreased total open position to 324
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 48.7, which was 5.55 higher than the previous day. The implied volatity was 29.17, the open interest changed by -53 which decreased total open position to 339
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 44.3, which was 2.4 higher than the previous day. The implied volatity was 30.67, the open interest changed by 245 which increased total open position to 392
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 40.8, which was -5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 59 which increased total open position to 147
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 47.5, which was 16.7 higher than the previous day. The implied volatity was 30.67, the open interest changed by 22 which increased total open position to 88
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 30.8, which was -0.1 lower than the previous day. The implied volatity was 30.15, the open interest changed by 2 which increased total open position to 67
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 31.05, which was -18.5 lower than the previous day. The implied volatity was 31.82, the open interest changed by 5 which increased total open position to 63
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 50.05, which was 1.8 higher than the previous day. The implied volatity was 30.11, the open interest changed by 14 which increased total open position to 57
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 48.25, which was -7.75 lower than the previous day. The implied volatity was 28.98, the open interest changed by 14 which increased total open position to 42
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 56, which was 31.25 higher than the previous day. The implied volatity was 29.39, the open interest changed by 17 which increased total open position to 26
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 24.75, 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 17 Mar TECHM was trading at 1440.10. The strike last trading price was 24.75, 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 13 Mar TECHM was trading at 1440.65. The strike last trading price was 24.75, 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 12 Mar TECHM was trading at 1438.30. The strike last trading price was 24.75, 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 11 Mar TECHM was trading at 1479.20. The strike last trading price was 24.75, 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 10 Mar TECHM was trading at 1486.85. The strike last trading price was 24.75, which was -0.75 lower than the previous day. The implied volatity was 28.17, the open interest changed by 6 which increased total open position to 6
On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 25.5, 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 6 Mar TECHM was trading at 1503.45. The strike last trading price was 25.5, which was 11.7 higher than the previous day. The implied volatity was 30.01, the open interest changed by 1 which increased total open position to 1
On 5 Mar TECHM was trading at 1538.10. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 6.84, 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 13.8, which was 0 lower than the previous day. The implied volatity was 4.48, 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 13.8, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
