TECHM
Tech Mahindra Limited
Historical option data for TECHM
17 Apr 2025 04:12 PM IST
| TECHM 24APR2025 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 1306.80 | 0.3 | -0.05 | - | 58 | -29 | 189 | |||
| 16 Apr | 1308.70 | 0.35 | -0.15 | - | 8 | 0 | 218 | |||
| 15 Apr | 1301.70 | 0.5 | -0.2 | - | 46 | 23 | 217 | |||
| 11 Apr | 1282.25 | 0.65 | -0.15 | 49.14 | 2 | 1 | 194 | |||
| 9 Apr | 1272.75 | 0.8 | -0.45 | 49.09 | 13 | -3 | 193 | |||
| 8 Apr | 1314.40 | 1.2 | -0.1 | 43.46 | 46 | -4 | 196 | |||
| 7 Apr | 1288.00 | 1.45 | 0.85 | 46.87 | 47 | -6 | 200 | |||
| 4 Apr | 1320.95 | 0.6 | -0.95 | 33.94 | 70 | 31 | 222 | |||
| 3 Apr | 1369.35 | 1.4 | -2.75 | 30.98 | 137 | 29 | 194 | |||
| 2 Apr | 1423.05 | 4.7 | 2.05 | 29.91 | 126 | -1 | 165 | |||
| 1 Apr | 1395.15 | 2.7 | -2.6 | 29.60 | 348 | -61 | 169 | |||
| 28 Mar | 1418.25 | 5.15 | -3.15 | 28.79 | 435 | 118 | 230 | |||
| 27 Mar | 1423.90 | 8.5 | -0.4 | 30.52 | 61 | 30 | 112 | |||
| 26 Mar | 1416.30 | 8.85 | -5.9 | 32.92 | 71 | 44 | 82 | |||
| 25 Mar | 1455.50 | 14.65 | -0.6 | 31.25 | 66 | 11 | 35 | |||
| 24 Mar | 1458.65 | 15.5 | 8.1 | 29.84 | 48 | -7 | 25 | |||
| 21 Mar | 1409.25 | 7.4 | -1.7 | 28.70 | 10 | 2 | 32 | |||
| 20 Mar | 1410.55 | 9.1 | 1.75 | 29.92 | 30 | -4 | 30 | |||
| 19 Mar | 1396.15 | 7.35 | -6.65 | 29.45 | 26 | 16 | 34 | |||
| 18 Mar | 1430.65 | 14 | 1.5 | 30.10 | 1 | 0 | 19 | |||
| 17 Mar | 1440.10 | 12.5 | -2.25 | 27.20 | 3 | 0 | 18 | |||
| 13 Mar | 1440.65 | 14.75 | -1.75 | 28.02 | 3 | 1 | 17 | |||
| 12 Mar | 1438.30 | 16.5 | -7.3 | 28.74 | 5 | 2 | 16 | |||
| 11 Mar | 1479.20 | 23.8 | -14.2 | 25.24 | 5 | 1 | 12 | |||
| 10 Mar | 1486.85 | 38 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1492.35 | 38 | 0 | 0.00 | 0 | 9 | 0 | |||
| 6 Mar | 1503.45 | 38 | 5.05 | 27.92 | 9 | 1 | 3 | |||
| 5 Mar | 1538.10 | 32.95 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Mar | 1488.25 | 32.95 | -55.05 | 27.30 | 2 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 1493.05 | 88 | 0 | 3.23 | 0 | 0 | 0 | |||
| 28 Feb | 1487.85 | 88 | 0 | 3.56 | 0 | 0 | 0 | |||
For Tech Mahindra Limited - strike price 1580 expiring on 24APR2025
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 17 Apr TECHM was trading at 1306.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 189
On 16 Apr TECHM was trading at 1308.70. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218
On 15 Apr TECHM was trading at 1301.70. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 217
On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 49.14, the open interest changed by 1 which increased total open position to 194
On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 49.09, the open interest changed by -3 which decreased total open position to 193
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 43.46, the open interest changed by -4 which decreased total open position to 196
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 1.45, which was 0.85 higher than the previous day. The implied volatity was 46.87, the open interest changed by -6 which decreased total open position to 200
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 33.94, the open interest changed by 31 which increased total open position to 222
On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 1.4, which was -2.75 lower than the previous day. The implied volatity was 30.98, the open interest changed by 29 which increased total open position to 194
On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 4.7, which was 2.05 higher than the previous day. The implied volatity was 29.91, the open interest changed by -1 which decreased total open position to 165
On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 2.7, which was -2.6 lower than the previous day. The implied volatity was 29.60, the open interest changed by -61 which decreased total open position to 169
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 5.15, which was -3.15 lower than the previous day. The implied volatity was 28.79, the open interest changed by 118 which increased total open position to 230
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 8.5, which was -0.4 lower than the previous day. The implied volatity was 30.52, the open interest changed by 30 which increased total open position to 112
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 8.85, which was -5.9 lower than the previous day. The implied volatity was 32.92, the open interest changed by 44 which increased total open position to 82
On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 14.65, which was -0.6 lower than the previous day. The implied volatity was 31.25, the open interest changed by 11 which increased total open position to 35
On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 15.5, which was 8.1 higher than the previous day. The implied volatity was 29.84, the open interest changed by -7 which decreased total open position to 25
On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 7.4, which was -1.7 lower than the previous day. The implied volatity was 28.70, the open interest changed by 2 which increased total open position to 32
On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 9.1, which was 1.75 higher than the previous day. The implied volatity was 29.92, the open interest changed by -4 which decreased total open position to 30
On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 7.35, which was -6.65 lower than the previous day. The implied volatity was 29.45, the open interest changed by 16 which increased total open position to 34
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 14, which was 1.5 higher than the previous day. The implied volatity was 30.10, 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 12.5, which was -2.25 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 18
On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 14.75, which was -1.75 lower than the previous day. The implied volatity was 28.02, the open interest changed by 1 which increased total open position to 17
On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 16.5, which was -7.3 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 16
On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 23.8, which was -14.2 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 12
On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 38, 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 7 Mar TECHM was trading at 1492.35. The strike last trading price was 38, 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 6 Mar TECHM was trading at 1503.45. The strike last trading price was 38, which was 5.05 higher than the previous day. The implied volatity was 27.92, the open interest changed by 1 which increased total open position to 3
On 5 Mar TECHM was trading at 1538.10. The strike last trading price was 32.95, 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 4 Mar TECHM was trading at 1488.25. The strike last trading price was 32.95, which was -55.05 lower than the previous day. The implied volatity was 27.30, 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 88, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 28 Feb TECHM was trading at 1487.85. The strike last trading price was 88, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
| TECHM 24APR2025 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 1306.80 | 276.7 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 1308.70 | 276.7 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 1301.70 | 276.7 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 1282.25 | 276.7 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1272.75 | 276.7 | 0 | 0.00 | 0 | -2 | 0 |
| 8 Apr | 1314.40 | 276.7 | -36.65 | 81.45 | 2 | 0 | 7 |
| 7 Apr | 1288.00 | 313.35 | 153.45 | - | 6 | 2 | 9 |
| 4 Apr | 1320.95 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1369.35 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1423.05 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1395.15 | 159.9 | 0 | 0.00 | 0 | 5 | 0 |
| 28 Mar | 1418.25 | 159.9 | -0.1 | 30.73 | 7 | 5 | 6 |
| 27 Mar | 1423.90 | 160 | -12.5 | 41.05 | 2 | 1 | 1 |
| 26 Mar | 1416.30 | 172.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1455.50 | 172.5 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1458.65 | 172.5 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1409.25 | 172.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1410.55 | 172.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1396.15 | 172.5 | 110 | 27.22 | 2 | 1 | 1 |
| 18 Mar | 1430.65 | 62.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1440.10 | 62.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1440.65 | 62.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1438.30 | 62.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1479.20 | 62.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1486.85 | 62.5 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1492.35 | 62.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1503.45 | 62.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1538.10 | 62.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1488.25 | 62.5 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1493.05 | 62.5 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1487.85 | 62.5 | 0 | - | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1580 expiring on 24APR2025
Delta for 1580 PE is 0.00
Historical price for 1580 PE is as follows
On 17 Apr TECHM was trading at 1306.80. The strike last trading price was 276.7, 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 16 Apr TECHM was trading at 1308.70. The strike last trading price was 276.7, 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 15 Apr TECHM was trading at 1301.70. The strike last trading price was 276.7, 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 Apr TECHM was trading at 1282.25. The strike last trading price was 276.7, 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 276.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 276.7, which was -36.65 lower than the previous day. The implied volatity was 81.45, the open interest changed by 0 which decreased total open position to 7
On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 313.35, which was 153.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 159.9, 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 3 Apr TECHM was trading at 1369.35. The strike last trading price was 159.9, 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 2 Apr TECHM was trading at 1423.05. The strike last trading price was 159.9, 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 1 Apr TECHM was trading at 1395.15. The strike last trading price was 159.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 159.9, which was -0.1 lower than the previous day. The implied volatity was 30.73, the open interest changed by 5 which increased total open position to 6
On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 160, which was -12.5 lower than the previous day. The implied volatity was 41.05, the open interest changed by 1 which increased total open position to 1
On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 172.5, 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 25 Mar TECHM was trading at 1455.50. The strike last trading price was 172.5, 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 24 Mar TECHM was trading at 1458.65. The strike last trading price was 172.5, 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 21 Mar TECHM was trading at 1409.25. The strike last trading price was 172.5, 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 20 Mar TECHM was trading at 1410.55. The strike last trading price was 172.5, 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 172.5, which was 110 higher than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 1
On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 62.5, 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 Mar TECHM was trading at 1440.10. The strike last trading price was 62.5, 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 Mar TECHM was trading at 1440.65. The strike last trading price was 62.5, 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 12 Mar TECHM was trading at 1438.30. The strike last trading price was 62.5, 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 Mar TECHM was trading at 1479.20. The strike last trading price was 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 62.5, 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 28 Feb TECHM was trading at 1487.85. The strike last trading price was 62.5, 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
