TECHM
Tech Mahindra Limited
Historical option data for TECHM
11 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.21
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1282.25 | 1.75 | 0 | 45.08 | 559 | 14 | 1,568 | |||
| 9 Apr | 1272.75 | 1.8 | -2.05 | 44.45 | 442 | 83 | 1,553 | |||
| 8 Apr | 1314.40 | 3.8 | 0.25 | 41.37 | 652 | -79 | 1,468 | |||
| 7 Apr | 1288.00 | 3.5 | 1.25 | 43.38 | 1,313 | -137 | 1,554 | |||
| 4 Apr | 1320.95 | 2.35 | -3.6 | 31.95 | 1,559 | 295 | 1,691 | |||
| 3 Apr | 1369.35 | 5.85 | -9.15 | 29.76 | 2,507 | 218 | 1,401 | |||
| 2 Apr | 1423.05 | 15.75 | 5.85 | 28.47 | 1,473 | -81 | 1,190 | |||
| 1 Apr | 1395.15 | 10.05 | -6.45 | 28.40 | 1,241 | 143 | 1,271 | |||
| 28 Mar | 1418.25 | 16.2 | -6.9 | 27.65 | 1,277 | 157 | 1,128 | |||
| 27 Mar | 1423.90 | 23.6 | 0.25 | 29.87 | 1,039 | 285 | 973 | |||
| 26 Mar | 1416.30 | 23.05 | -12.85 | 32.59 | 743 | 217 | 686 | |||
| 25 Mar | 1455.50 | 34.4 | -3.1 | 30.10 | 1,155 | 102 | 469 | |||
| 24 Mar | 1458.65 | 37.8 | 17.35 | 29.37 | 1,539 | -68 | 366 | |||
| 21 Mar | 1409.25 | 20.55 | -2.3 | 28.14 | 596 | 94 | 435 | |||
| 20 Mar | 1410.55 | 22.6 | 2.55 | 28.87 | 280 | 81 | 340 | |||
| 19 Mar | 1396.15 | 20.3 | -10.2 | 29.38 | 223 | 79 | 258 | |||
| 18 Mar | 1430.65 | 30.25 | -2.25 | 28.17 | 200 | 49 | 180 | |||
| 17 Mar | 1440.10 | 32.5 | -2.05 | 27.27 | 25 | 11 | 131 | |||
| 13 Mar | 1440.65 | 34.55 | -0.9 | 27.35 | 23 | 6 | 119 | |||
| 12 Mar | 1438.30 | 35.5 | -17.2 | 27.63 | 209 | -6 | 111 | |||
| 11 Mar | 1479.20 | 52.15 | -4.85 | 24.49 | 163 | 89 | 113 | |||
|
|
||||||||||
| 10 Mar | 1486.85 | 56.85 | -2.35 | 26.34 | 22 | 6 | 17 | |||
| 7 Mar | 1492.35 | 59.2 | -11.8 | 24.75 | 2 | 0 | 11 | |||
| 6 Mar | 1503.45 | 71 | -10.95 | 27.27 | 10 | 4 | 9 | |||
| 5 Mar | 1538.10 | 81.95 | 27.75 | 20.81 | 5 | 0 | 2 | |||
| 4 Mar | 1488.25 | 54.2 | -82.45 | 22.58 | 3 | 2 | 2 | |||
| 3 Mar | 1493.05 | 136.65 | 0 | - | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1500 expiring on 24APR2025
Delta for 1500 CE is 0.04
Historical price for 1500 CE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 45.08, the open interest changed by 14 which increased total open position to 1568
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 1.8, which was -2.05 lower than the previous day. The implied volatity was 44.45, the open interest changed by 83 which increased total open position to 1553
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 41.37, the open interest changed by -79 which decreased total open position to 1468
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 3.5, which was 1.25 higher than the previous day. The implied volatity was 43.38, the open interest changed by -137 which decreased total open position to 1554
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 2.35, which was -3.6 lower than the previous day. The implied volatity was 31.95, the open interest changed by 295 which increased total open position to 1691
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 5.85, which was -9.15 lower than the previous day. The implied volatity was 29.76, the open interest changed by 218 which increased total open position to 1401
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 15.75, which was 5.85 higher than the previous day. The implied volatity was 28.47, the open interest changed by -81 which decreased total open position to 1190
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 10.05, which was -6.45 lower than the previous day. The implied volatity was 28.40, the open interest changed by 143 which increased total open position to 1271
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 16.2, which was -6.9 lower than the previous day. The implied volatity was 27.65, the open interest changed by 157 which increased total open position to 1128
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 23.6, which was 0.25 higher than the previous day. The implied volatity was 29.87, the open interest changed by 285 which increased total open position to 973
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 23.05, which was -12.85 lower than the previous day. The implied volatity was 32.59, the open interest changed by 217 which increased total open position to 686
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 34.4, which was -3.1 lower than the previous day. The implied volatity was 30.10, the open interest changed by 102 which increased total open position to 469
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 37.8, which was 17.35 higher than the previous day. The implied volatity was 29.37, the open interest changed by -68 which decreased total open position to 366
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 20.55, which was -2.3 lower than the previous day. The implied volatity was 28.14, the open interest changed by 94 which increased total open position to 435
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 22.6, which was 2.55 higher than the previous day. The implied volatity was 28.87, the open interest changed by 81 which increased total open position to 340
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 20.3, which was -10.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 79 which increased total open position to 258
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 30.25, which was -2.25 lower than the previous day. The implied volatity was 28.17, the open interest changed by 49 which increased total open position to 180
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 32.5, which was -2.05 lower than the previous day. The implied volatity was 27.27, the open interest changed by 11 which increased total open position to 131
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 34.55, which was -0.9 lower than the previous day. The implied volatity was 27.35, the open interest changed by 6 which increased total open position to 119
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 35.5, which was -17.2 lower than the previous day. The implied volatity was 27.63, the open interest changed by -6 which decreased total open position to 111
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 52.15, which was -4.85 lower than the previous day. The implied volatity was 24.49, the open interest changed by 89 which increased total open position to 113
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 56.85, which was -2.35 lower than the previous day. The implied volatity was 26.34, the open interest changed by 6 which increased total open position to 17
On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 59.2, which was -11.8 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 11
On 6 Mar TECHM was trading at 1503.45. The strike last trading price was 71, which was -10.95 lower than the previous day. The implied volatity was 27.27, the open interest changed by 4 which increased total open position to 9
On 5 Mar TECHM was trading at 1538.10. The strike last trading price was 81.95, which was 27.75 higher than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 2
On 4 Mar TECHM was trading at 1488.25. The strike last trading price was 54.2, which was -82.45 lower than the previous day. The implied volatity was 22.58, the open interest changed by 2 which increased total open position to 2
On 3 Mar TECHM was trading at 1493.05. The strike last trading price was 136.65, 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 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.39
Theta: -0.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1282.25 | 216 | -8 | 57.52 | 4 | -2 | 155 |
| 9 Apr | 1272.75 | 224 | 40 | 40.85 | 4 | 1 | 156 |
| 8 Apr | 1314.40 | 184 | -52.5 | 45.08 | 15 | -11 | 156 |
| 7 Apr | 1288.00 | 236.5 | 66.5 | 90.61 | 4 | 0 | 168 |
| 4 Apr | 1320.95 | 170 | 41.65 | 21.57 | 13 | -6 | 168 |
| 3 Apr | 1369.35 | 128.35 | 41.7 | 31.35 | 56 | 1 | 175 |
| 2 Apr | 1423.05 | 86.65 | -20.4 | 32.20 | 39 | 0 | 175 |
| 1 Apr | 1395.15 | 106.55 | 13.15 | 30.86 | 46 | -1 | 174 |
| 28 Mar | 1418.25 | 93.45 | 4.05 | 30.24 | 115 | 41 | 175 |
| 27 Mar | 1423.90 | 89.45 | -5.35 | 33.19 | 22 | 10 | 131 |
| 26 Mar | 1416.30 | 95.4 | 27.8 | 28.65 | 80 | 24 | 121 |
| 25 Mar | 1455.50 | 67.6 | 2.75 | 28.04 | 151 | 18 | 97 |
| 24 Mar | 1458.65 | 64.85 | -32.15 | 29.18 | 69 | -12 | 79 |
| 21 Mar | 1409.25 | 97 | -1.35 | 28.38 | 72 | -19 | 91 |
| 20 Mar | 1410.55 | 99.65 | -5.35 | 30.32 | 42 | 15 | 110 |
| 19 Mar | 1396.15 | 105 | 22.5 | 27.22 | 12 | 1 | 95 |
| 18 Mar | 1430.65 | 82.5 | 4.5 | 28.33 | 12 | 7 | 93 |
| 17 Mar | 1440.10 | 78 | -3.95 | 28.42 | 5 | 0 | 85 |
| 13 Mar | 1440.65 | 81.9 | -0.1 | 28.69 | 4 | 1 | 86 |
| 12 Mar | 1438.30 | 81.9 | 19.55 | 28.22 | 163 | -8 | 84 |
| 11 Mar | 1479.20 | 62.3 | 3.8 | 31.20 | 91 | 78 | 86 |
| 10 Mar | 1486.85 | 58.5 | 2.25 | 29.15 | 1 | -2 | 7 |
| 7 Mar | 1492.35 | 56.55 | 2.6 | 28.93 | 5 | -1 | 9 |
| 6 Mar | 1503.45 | 53.95 | 14.95 | 29.52 | 12 | 2 | 10 |
| 5 Mar | 1538.10 | 39 | -22 | 28.90 | 3 | 1 | 7 |
| 4 Mar | 1488.25 | 61 | 29 | 29.43 | 8 | 4 | 4 |
| 3 Mar | 1493.05 | 32 | 0 | 0.71 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1500 expiring on 24APR2025
Delta for 1500 PE is -0.91
Historical price for 1500 PE is as follows
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 216, which was -8 lower than the previous day. The implied volatity was 57.52, the open interest changed by -2 which decreased total open position to 155
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 224, which was 40 higher than the previous day. The implied volatity was 40.85, the open interest changed by 1 which increased total open position to 156
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 184, which was -52.5 lower than the previous day. The implied volatity was 45.08, the open interest changed by -11 which decreased total open position to 156
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 236.5, which was 66.5 higher than the previous day. The implied volatity was 90.61, the open interest changed by 0 which decreased total open position to 168
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 170, which was 41.65 higher than the previous day. The implied volatity was 21.57, the open interest changed by -6 which decreased total open position to 168
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 128.35, which was 41.7 higher than the previous day. The implied volatity was 31.35, the open interest changed by 1 which increased total open position to 175
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 86.65, which was -20.4 lower than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 175
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 106.55, which was 13.15 higher than the previous day. The implied volatity was 30.86, the open interest changed by -1 which decreased total open position to 174
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 93.45, which was 4.05 higher than the previous day. The implied volatity was 30.24, the open interest changed by 41 which increased total open position to 175
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 89.45, which was -5.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by 10 which increased total open position to 131
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 95.4, which was 27.8 higher than the previous day. The implied volatity was 28.65, the open interest changed by 24 which increased total open position to 121
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 67.6, which was 2.75 higher than the previous day. The implied volatity was 28.04, the open interest changed by 18 which increased total open position to 97
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 64.85, which was -32.15 lower than the previous day. The implied volatity was 29.18, the open interest changed by -12 which decreased total open position to 79
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 97, which was -1.35 lower than the previous day. The implied volatity was 28.38, the open interest changed by -19 which decreased total open position to 91
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 99.65, which was -5.35 lower than the previous day. The implied volatity was 30.32, the open interest changed by 15 which increased total open position to 110
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 105, which was 22.5 higher than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 95
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 82.5, which was 4.5 higher than the previous day. The implied volatity was 28.33, the open interest changed by 7 which increased total open position to 93
On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 78, which was -3.95 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 85
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 81.9, which was -0.1 lower than the previous day. The implied volatity was 28.69, the open interest changed by 1 which increased total open position to 86
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 81.9, which was 19.55 higher than the previous day. The implied volatity was 28.22, the open interest changed by -8 which decreased total open position to 84
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 62.3, which was 3.8 higher than the previous day. The implied volatity was 31.20, the open interest changed by 78 which increased total open position to 86
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 58.5, which was 2.25 higher than the previous day. The implied volatity was 29.15, the open interest changed by -2 which decreased total open position to 7
On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 56.55, which was 2.6 higher than the previous day. The implied volatity was 28.93, the open interest changed by -1 which decreased total open position to 9
On 6 Mar TECHM was trading at 1503.45. The strike last trading price was 53.95, which was 14.95 higher than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 10
On 5 Mar TECHM was trading at 1538.10. The strike last trading price was 39, which was -22 lower than the previous day. The implied volatity was 28.90, the open interest changed by 1 which increased total open position to 7
On 4 Mar TECHM was trading at 1488.25. The strike last trading price was 61, which was 29 higher than the previous day. The implied volatity was 29.43, the open interest changed by 4 which increased total open position to 4
On 3 Mar TECHM was trading at 1493.05. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
