TECHM
Tech Mahindra Limited
Historical option data for TECHM
11 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.34
Theta: -0.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1282.25 | 3.15 | -0.75 | 39.81 | 518 | 54 | 525 | |||
| 9 Apr | 1272.75 | 3.75 | -4.9 | 41.25 | 399 | -15 | 472 | |||
| 8 Apr | 1314.40 | 8.45 | 0.7 | 39.20 | 701 | -29 | 489 | |||
| 7 Apr | 1288.00 | 7.7 | 1.7 | 41.74 | 1,049 | -19 | 519 | |||
| 4 Apr | 1320.95 | 6.15 | -9.05 | 30.03 | 1,074 | 33 | 536 | |||
| 3 Apr | 1369.35 | 15.1 | -19.6 | 28.59 | 1,281 | 154 | 502 | |||
| 2 Apr | 1423.05 | 36.05 | 11.55 | 28.16 | 1,664 | -3 | 350 | |||
| 1 Apr | 1395.15 | 24.6 | -10.9 | 27.88 | 928 | 16 | 367 | |||
| 28 Mar | 1418.25 | 34.5 | -11.45 | 26.77 | 1,356 | 158 | 351 | |||
| 27 Mar | 1423.90 | 46 | 1.05 | 29.64 | 319 | 3 | 192 | |||
| 26 Mar | 1416.30 | 43.8 | -20.2 | 32.81 | 455 | 102 | 191 | |||
| 25 Mar | 1455.50 | 63.8 | -3.5 | 31.28 | 265 | -47 | 89 | |||
| 24 Mar | 1458.65 | 67.9 | 26.3 | 29.92 | 896 | 3 | 135 | |||
| 21 Mar | 1409.25 | 41.7 | -2.3 | 28.72 | 239 | 48 | 132 | |||
| 20 Mar | 1410.55 | 44 | 4.55 | 29.30 | 110 | 4 | 84 | |||
| 19 Mar | 1396.15 | 39.8 | -16.25 | 29.85 | 104 | 37 | 80 | |||
|
|
||||||||||
| 18 Mar | 1430.65 | 55.6 | -2.6 | 28.55 | 41 | 27 | 43 | |||
| 17 Mar | 1440.10 | 58.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1440.65 | 58.2 | 0 | 0.00 | 0 | 7 | 0 | |||
| 12 Mar | 1438.30 | 58.2 | -37.25 | 25.99 | 10 | 8 | 17 | |||
| 11 Mar | 1479.20 | 95.45 | 0 | 0.00 | 0 | 9 | 0 | |||
| 10 Mar | 1486.85 | 95.45 | -174.1 | 28.65 | 9 | 0 | 0 | |||
| 7 Mar | 1492.35 | 269.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1503.45 | 269.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1538.10 | 269.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1488.25 | 269.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1493.05 | 269.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1588.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1440 expiring on 24APR2025
Delta for 1440 CE is 0.08
Historical price for 1440 CE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 39.81, the open interest changed by 54 which increased total open position to 525
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 3.75, which was -4.9 lower than the previous day. The implied volatity was 41.25, the open interest changed by -15 which decreased total open position to 472
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 8.45, which was 0.7 higher than the previous day. The implied volatity was 39.20, the open interest changed by -29 which decreased total open position to 489
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 7.7, which was 1.7 higher than the previous day. The implied volatity was 41.74, the open interest changed by -19 which decreased total open position to 519
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 6.15, which was -9.05 lower than the previous day. The implied volatity was 30.03, the open interest changed by 33 which increased total open position to 536
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 15.1, which was -19.6 lower than the previous day. The implied volatity was 28.59, the open interest changed by 154 which increased total open position to 502
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 36.05, which was 11.55 higher than the previous day. The implied volatity was 28.16, the open interest changed by -3 which decreased total open position to 350
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 24.6, which was -10.9 lower than the previous day. The implied volatity was 27.88, the open interest changed by 16 which increased total open position to 367
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 34.5, which was -11.45 lower than the previous day. The implied volatity was 26.77, the open interest changed by 158 which increased total open position to 351
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 46, which was 1.05 higher than the previous day. The implied volatity was 29.64, the open interest changed by 3 which increased total open position to 192
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 43.8, which was -20.2 lower than the previous day. The implied volatity was 32.81, the open interest changed by 102 which increased total open position to 191
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 63.8, which was -3.5 lower than the previous day. The implied volatity was 31.28, the open interest changed by -47 which decreased total open position to 89
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 67.9, which was 26.3 higher than the previous day. The implied volatity was 29.92, the open interest changed by 3 which increased total open position to 135
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 41.7, which was -2.3 lower than the previous day. The implied volatity was 28.72, the open interest changed by 48 which increased total open position to 132
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 44, which was 4.55 higher than the previous day. The implied volatity was 29.30, the open interest changed by 4 which increased total open position to 84
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 39.8, which was -16.25 lower than the previous day. The implied volatity was 29.85, the open interest changed by 37 which increased total open position to 80
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 55.6, which was -2.6 lower than the previous day. The implied volatity was 28.55, the open interest changed by 27 which increased total open position to 43
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 58.2, 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 58.2, 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 12 Mar TECHM was trading at 1438.30. The strike last trading price was 58.2, which was -37.25 lower than the previous day. The implied volatity was 25.99, the open interest changed by 8 which increased total open position to 17
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 95.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 95.45, which was -174.1 lower than the previous day. The implied volatity was 28.65, 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 269.55, 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 269.55, 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 269.55, 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 269.55, 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 269.55, 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 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1282.25 | 155 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1272.75 | 155 | 27 | - | 4 | 0 | 186 |
| 8 Apr | 1314.40 | 128 | -24.1 | 40.25 | 1 | 0 | 186 |
| 7 Apr | 1288.00 | 152.05 | 34.5 | 47.77 | 9 | -4 | 185 |
| 4 Apr | 1320.95 | 119.2 | 37.15 | 34.06 | 74 | -2 | 190 |
| 3 Apr | 1369.35 | 81.45 | 34.35 | 32.72 | 131 | -16 | 192 |
| 2 Apr | 1423.05 | 47.15 | -14.75 | 31.21 | 452 | 48 | 207 |
| 1 Apr | 1395.15 | 61.4 | 7.5 | 29.63 | 301 | -48 | 160 |
| 28 Mar | 1418.25 | 54.7 | 3.2 | 30.57 | 360 | -4 | 208 |
| 27 Mar | 1423.90 | 48.5 | -6.8 | 30.25 | 108 | 18 | 212 |
| 26 Mar | 1416.30 | 57 | 17.85 | 29.70 | 708 | 66 | 195 |
| 25 Mar | 1455.50 | 40 | 1.5 | 30.78 | 277 | 33 | 129 |
| 24 Mar | 1458.65 | 38.3 | -20.75 | 31.47 | 124 | 17 | 98 |
| 21 Mar | 1409.25 | 59.05 | 0.2 | 29.13 | 41 | 30 | 81 |
| 20 Mar | 1410.55 | 58.85 | -9.8 | 28.98 | 18 | 8 | 52 |
| 19 Mar | 1396.15 | 69.4 | 20.4 | 30.56 | 33 | 15 | 42 |
| 18 Mar | 1430.65 | 49 | 4.1 | 29.00 | 10 | -3 | 26 |
| 17 Mar | 1440.10 | 44.9 | -4.7 | 28.46 | 8 | -1 | 30 |
| 13 Mar | 1440.65 | 49.6 | -1.55 | 29.21 | 19 | 0 | 31 |
| 12 Mar | 1438.30 | 51.4 | 11.4 | 29.70 | 21 | 12 | 36 |
| 11 Mar | 1479.20 | 40 | 8.9 | 33.18 | 13 | -3 | 24 |
| 10 Mar | 1486.85 | 31.1 | 15.65 | 28.16 | 29 | 24 | 24 |
| 7 Mar | 1492.35 | 15.45 | 0 | 3.75 | 0 | 0 | 0 |
| 6 Mar | 1503.45 | 15.45 | 0 | 4.21 | 0 | 0 | 0 |
| 5 Mar | 1538.10 | 15.45 | 0 | 5.90 | 0 | 0 | 0 |
| 4 Mar | 1488.25 | 15.45 | 0 | 3.48 | 0 | 0 | 0 |
| 3 Mar | 1493.05 | 15.45 | 0 | 3.66 | 0 | 0 | 0 |
| 27 Feb | 1588.25 | 15.45 | 0 | 7.75 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is 0.00
Historical price for 1440 PE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 155, 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 9 Apr TECHM was trading at 1272.75. The strike last trading price was 155, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 186
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 128, which was -24.1 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 186
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 152.05, which was 34.5 higher than the previous day. The implied volatity was 47.77, the open interest changed by -4 which decreased total open position to 185
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 119.2, which was 37.15 higher than the previous day. The implied volatity was 34.06, the open interest changed by -2 which decreased total open position to 190
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 81.45, which was 34.35 higher than the previous day. The implied volatity was 32.72, the open interest changed by -16 which decreased total open position to 192
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 47.15, which was -14.75 lower than the previous day. The implied volatity was 31.21, the open interest changed by 48 which increased total open position to 207
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 61.4, which was 7.5 higher than the previous day. The implied volatity was 29.63, the open interest changed by -48 which decreased total open position to 160
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 54.7, which was 3.2 higher than the previous day. The implied volatity was 30.57, the open interest changed by -4 which decreased total open position to 208
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 48.5, which was -6.8 lower than the previous day. The implied volatity was 30.25, the open interest changed by 18 which increased total open position to 212
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 57, which was 17.85 higher than the previous day. The implied volatity was 29.70, the open interest changed by 66 which increased total open position to 195
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 40, which was 1.5 higher than the previous day. The implied volatity was 30.78, the open interest changed by 33 which increased total open position to 129
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 38.3, which was -20.75 lower than the previous day. The implied volatity was 31.47, the open interest changed by 17 which increased total open position to 98
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 59.05, which was 0.2 higher than the previous day. The implied volatity was 29.13, the open interest changed by 30 which increased total open position to 81
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 58.85, which was -9.8 lower than the previous day. The implied volatity was 28.98, the open interest changed by 8 which increased total open position to 52
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 69.4, which was 20.4 higher than the previous day. The implied volatity was 30.56, the open interest changed by 15 which increased total open position to 42
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 49, which was 4.1 higher than the previous day. The implied volatity was 29.00, the open interest changed by -3 which decreased total open position to 26
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 44.9, which was -4.7 lower than the previous day. The implied volatity was 28.46, the open interest changed by -1 which decreased total open position to 30
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 49.6, which was -1.55 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 31
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 51.4, which was 11.4 higher than the previous day. The implied volatity was 29.70, the open interest changed by 12 which increased total open position to 36
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 40, which was 8.9 higher than the previous day. The implied volatity was 33.18, the open interest changed by -3 which decreased total open position to 24
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 31.1, which was 15.65 higher than the previous day. The implied volatity was 28.16, the open interest changed by 24 which increased total open position to 24
On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 15.45, which was 0 lower than the previous day. The implied volatity was 3.75, 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 15.45, which was 0 lower than the previous day. The implied volatity was 4.21, 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 15.45, which was 0 lower than the previous day. The implied volatity was 5.90, 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 15.45, which was 0 lower than the previous day. The implied volatity was 3.48, 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 15.45, which was 0 lower than the previous day. The implied volatity was 3.66, 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 15.45, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0
