TECHM
Tech Mahindra Limited
Historical option data for TECHM
11 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.23
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1282.25 | 1.9 | -0.25 | 42.51 | 224 | 14 | 383 | |||
| 9 Apr | 1272.75 | 2.2 | -2.8 | 43.07 | 405 | 122 | 368 | |||
| 8 Apr | 1314.40 | 4.9 | 0.3 | 40.52 | 304 | -38 | 246 | |||
| 7 Apr | 1288.00 | 4.35 | 1.3 | 42.35 | 611 | -27 | 287 | |||
| 4 Apr | 1320.95 | 3.15 | -5 | 31.11 | 497 | 14 | 319 | |||
| 3 Apr | 1369.35 | 8.05 | -12 | 29.31 | 708 | 93 | 308 | |||
| 2 Apr | 1423.05 | 21 | 7.4 | 28.26 | 670 | 18 | 217 | |||
| 1 Apr | 1395.15 | 13.75 | -8 | 28.21 | 742 | -30 | 198 | |||
| 28 Mar | 1418.25 | 21.2 | -8.85 | 27.45 | 764 | 31 | 228 | |||
| 27 Mar | 1423.90 | 29.5 | 0.25 | 29.56 | 233 | -3 | 197 | |||
| 26 Mar | 1416.30 | 28.5 | -14.85 | 32.39 | 376 | 61 | 201 | |||
| 25 Mar | 1455.50 | 42.95 | -3.4 | 30.48 | 488 | 69 | 137 | |||
| 24 Mar | 1458.65 | 46.1 | 21.35 | 29.26 | 73 | 29 | 67 | |||
| 21 Mar | 1409.25 | 20.65 | -11.05 | 24.60 | 64 | 30 | 36 | |||
| 20 Mar | 1410.55 | 31.7 | 2.9 | 30.90 | 1 | 0 | 5 | |||
| 19 Mar | 1396.15 | 28.8 | -8.7 | 31.46 | 3 | 2 | 5 | |||
| 18 Mar | 1430.65 | 37.5 | -199.5 | 28.27 | 3 | 1 | 1 | |||
| 17 Mar | 1440.10 | 237 | 0 | 1.45 | 0 | 0 | 0 | |||
| 13 Mar | 1440.65 | 237 | 0 | 1.46 | 0 | 0 | 0 | |||
| 12 Mar | 1438.30 | 237 | 0 | 1.47 | 0 | 0 | 0 | |||
| 11 Mar | 1479.20 | 237 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1486.85 | 237 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1492.35 | 237 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1503.45 | 237 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 1538.10 | 237 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1488.25 | 237 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1493.05 | 237 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1588.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1649.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1657.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1664.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1659.10 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 1675.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1669.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1669.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1661.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1659.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1654.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1646.40 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1480 expiring on 24APR2025
Delta for 1480 CE is 0.05
Historical price for 1480 CE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 42.51, the open interest changed by 14 which increased total open position to 383
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 2.2, which was -2.8 lower than the previous day. The implied volatity was 43.07, the open interest changed by 122 which increased total open position to 368
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 4.9, which was 0.3 higher than the previous day. The implied volatity was 40.52, the open interest changed by -38 which decreased total open position to 246
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 4.35, which was 1.3 higher than the previous day. The implied volatity was 42.35, the open interest changed by -27 which decreased total open position to 287
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 3.15, which was -5 lower than the previous day. The implied volatity was 31.11, the open interest changed by 14 which increased total open position to 319
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 8.05, which was -12 lower than the previous day. The implied volatity was 29.31, the open interest changed by 93 which increased total open position to 308
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 21, which was 7.4 higher than the previous day. The implied volatity was 28.26, the open interest changed by 18 which increased total open position to 217
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 13.75, which was -8 lower than the previous day. The implied volatity was 28.21, the open interest changed by -30 which decreased total open position to 198
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 21.2, which was -8.85 lower than the previous day. The implied volatity was 27.45, the open interest changed by 31 which increased total open position to 228
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 29.5, which was 0.25 higher than the previous day. The implied volatity was 29.56, the open interest changed by -3 which decreased total open position to 197
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 28.5, which was -14.85 lower than the previous day. The implied volatity was 32.39, the open interest changed by 61 which increased total open position to 201
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 42.95, which was -3.4 lower than the previous day. The implied volatity was 30.48, the open interest changed by 69 which increased total open position to 137
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 46.1, which was 21.35 higher than the previous day. The implied volatity was 29.26, the open interest changed by 29 which increased total open position to 67
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 20.65, which was -11.05 lower than the previous day. The implied volatity was 24.60, the open interest changed by 30 which increased total open position to 36
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 31.7, which was 2.9 higher than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 5
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 28.8, which was -8.7 lower than the previous day. The implied volatity was 31.46, the open interest changed by 2 which increased total open position to 5
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 37.5, which was -199.5 lower than the previous day. The implied volatity was 28.27, the open interest changed by 1 which increased total open position to 1
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 237, which was 0 lower than the previous day. The implied volatity was 1.45, 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 237, which was 0 lower than the previous day. The implied volatity was 1.46, 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 237, which was 0 lower than the previous day. The implied volatity was 1.47, 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 237, 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 237, 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 237, 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 237, 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 237, 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 237, 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 237, 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
On 21 Feb TECHM was trading at 1649.50. 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
On 20 Feb TECHM was trading at 1657.85. 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
On 17 Feb TECHM was trading at 1664.95. 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
On 14 Feb TECHM was trading at 1659.10. 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
On 13 Feb TECHM was trading at 1675.30. 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
On 11 Feb TECHM was trading at 1669.10. 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
On 6 Feb TECHM was trading at 1669.60. 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
On 5 Feb TECHM was trading at 1661.00. 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
On 4 Feb TECHM was trading at 1659.05. 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
On 3 Feb TECHM was trading at 1654.70. 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
On 1 Feb TECHM was trading at 1646.40. 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 1480 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 | 152.8 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1272.75 | 152.8 | 0 | 0.00 | 0 | -1 | 0 |
| 8 Apr | 1314.40 | 152.8 | -78.2 | - | 1 | 0 | 52 |
| 7 Apr | 1288.00 | 231 | 90 | 101.13 | 2 | 0 | 53 |
| 4 Apr | 1320.95 | 141 | 31.2 | - | 8 | -2 | 53 |
| 3 Apr | 1369.35 | 109.8 | 37.65 | 29.60 | 18 | -4 | 56 |
| 2 Apr | 1423.05 | 72.25 | -25.05 | 31.87 | 52 | 3 | 58 |
| 1 Apr | 1395.15 | 97.3 | 20.75 | 36.23 | 14 | 3 | 55 |
| 28 Mar | 1418.25 | 76.55 | -2.45 | 28.36 | 10 | 1 | 52 |
| 27 Mar | 1423.90 | 79 | 0 | 0.00 | 0 | 3 | 0 |
| 26 Mar | 1416.30 | 79 | 22.5 | 27.34 | 15 | 3 | 51 |
| 25 Mar | 1455.50 | 56.5 | -0.45 | 28.58 | 69 | 2 | 46 |
| 24 Mar | 1458.65 | 57.25 | -25.15 | 31.39 | 56 | 28 | 45 |
| 21 Mar | 1409.25 | 82.4 | 12.2 | 28.13 | 6 | -4 | 15 |
| 20 Mar | 1410.55 | 70.2 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1396.15 | 70.2 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1430.65 | 70.2 | 17.75 | 28.57 | 1 | 0 | 19 |
| 17 Mar | 1440.10 | 52.45 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 1440.65 | 52.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1438.30 | 52.45 | 0 | 0.00 | 0 | 13 | 0 |
| 11 Mar | 1479.20 | 52.45 | 4.3 | 31.10 | 21 | 13 | 19 |
| 10 Mar | 1486.85 | 48.15 | 0 | 0.00 | 0 | 3 | 0 |
| 7 Mar | 1492.35 | 48.15 | -9 | 29.31 | 4 | 1 | 4 |
| 6 Mar | 1503.45 | 57.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1538.10 | 57.15 | 0 | 0.00 | 0 | 3 | 0 |
| 4 Mar | 1488.25 | 57.15 | 34.85 | 32.00 | 3 | 0 | 0 |
| 3 Mar | 1493.05 | 22.3 | 0 | 1.66 | 0 | 0 | 0 |
| 27 Feb | 1588.25 | 22.3 | 0 | 5.28 | 0 | 0 | 0 |
| 21 Feb | 1649.50 | 0 | 0 | 8.06 | 0 | 0 | 0 |
| 20 Feb | 1657.85 | 0 | 0 | 8.28 | 0 | 0 | 0 |
| 17 Feb | 1664.95 | 0 | 0 | 8.32 | 0 | 0 | 0 |
| 14 Feb | 1659.10 | 0 | 0 | 8.06 | 0 | 0 | 0 |
| 13 Feb | 1675.30 | 0 | 0 | 8.54 | 0 | 0 | 0 |
| 11 Feb | 1669.10 | 0 | 0 | 8.33 | 0 | 0 | 0 |
| 6 Feb | 1669.60 | 0 | 0 | 7.58 | 0 | 0 | 0 |
| 5 Feb | 1661.00 | 0 | 0 | 7.36 | 0 | 0 | 0 |
| 4 Feb | 1659.05 | 0 | 0 | 7.31 | 0 | 0 | 0 |
| 3 Feb | 1654.70 | 0 | 0 | 7.15 | 0 | 0 | 0 |
| 1 Feb | 1646.40 | 0 | 0 | 6.88 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1480 expiring on 24APR2025
Delta for 1480 PE is 0.00
Historical price for 1480 PE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 152.8, 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 9 Apr TECHM was trading at 1272.75. The strike last trading price was 152.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 152.8, which was -78.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 231, which was 90 higher than the previous day. The implied volatity was 101.13, the open interest changed by 0 which decreased total open position to 53
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 141, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 109.8, which was 37.65 higher than the previous day. The implied volatity was 29.60, the open interest changed by -4 which decreased total open position to 56
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 72.25, which was -25.05 lower than the previous day. The implied volatity was 31.87, the open interest changed by 3 which increased total open position to 58
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 97.3, which was 20.75 higher than the previous day. The implied volatity was 36.23, the open interest changed by 3 which increased total open position to 55
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 76.55, which was -2.45 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 52
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 79, 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 26 Mar TECHM was trading at 1416.30. The strike last trading price was 79, which was 22.5 higher than the previous day. The implied volatity was 27.34, the open interest changed by 3 which increased total open position to 51
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 56.5, which was -0.45 lower than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 46
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 57.25, which was -25.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by 28 which increased total open position to 45
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 82.4, which was 12.2 higher than the previous day. The implied volatity was 28.13, the open interest changed by -4 which decreased total open position to 15
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 70.2, 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 19 Mar TECHM was trading at 1396.15. The strike last trading price was 70.2, 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 18 Mar TECHM was trading at 1430.65. The strike last trading price was 70.2, which was 17.75 higher than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 19
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 52.45, 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 52.45, 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 52.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 52.45, which was 4.3 higher than the previous day. The implied volatity was 31.10, the open interest changed by 13 which increased total open position to 19
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 48.15, 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 7 Mar TECHM was trading at 1492.35. The strike last trading price was 48.15, which was -9 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 4
On 6 Mar TECHM was trading at 1503.45. The strike last trading price was 57.15, 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 5 Mar TECHM was trading at 1538.10. The strike last trading price was 57.15, 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 4 Mar TECHM was trading at 1488.25. The strike last trading price was 57.15, which was 34.85 higher than the previous day. The implied volatity was 32.00, 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 22.3, which was 0 lower than the previous day. The implied volatity was 1.66, 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 22.3, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 21 Feb TECHM was trading at 1649.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TECHM was trading at 1657.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.28, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TECHM was trading at 1664.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0
On 14 Feb TECHM was trading at 1659.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TECHM was trading at 1675.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.54, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TECHM was trading at 1669.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.33, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TECHM was trading at 1669.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.58, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TECHM was trading at 1661.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TECHM was trading at 1659.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TECHM was trading at 1654.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TECHM was trading at 1646.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.88, the open interest changed by 0 which decreased total open position to 0
