`
Related Pages for TECHM
[--[65.84.65.76]--]
TECHM
Tech Mahindra Limited
1282.25 9.50 (0.75%)

Back to Option Chain

Historical option data for TECHM

11 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
TECHM 24APR2025 1600 CE
Delta: 0.02
Vega: 0.10
Theta: -0.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1282.25 0.75 -0.2 52.74 65 -20 660
9 Apr 1272.75 0.95 -0.35 52.80 9 2 680
8 Apr 1314.40 1.3 0.15 46.55 45 -3 677
7 Apr 1288.00 1.15 0.4 47.56 135 -58 695
4 Apr 1320.95 0.75 -0.55 37.18 162 -11 751
3 Apr 1369.35 1.3 -1.7 32.86 249 6 762
2 Apr 1423.05 3.3 1.3 30.04 527 104 761
1 Apr 1395.15 1.95 -2.1 30.03 638 99 667
28 Mar 1418.25 3.95 -2.65 29.34 517 -4 568
27 Mar 1423.90 6.65 -0.35 30.97 315 41 570
26 Mar 1416.30 6.85 -4.2 33.13 452 46 527
25 Mar 1455.50 10.7 -1.65 30.61 877 65 484
24 Mar 1458.65 12.45 6.95 30.26 595 110 418
21 Mar 1409.25 5.45 -0.6 28.62 309 96 308
20 Mar 1410.55 6.15 0.45 28.96 116 69 217
19 Mar 1396.15 5.8 -3.15 29.79 98 9 146
18 Mar 1430.65 8.9 -1.4 28.11 57 30 137
17 Mar 1440.10 10.1 -1.75 27.68 47 25 105
13 Mar 1440.65 11.75 -0.25 27.91 26 -2 81
12 Mar 1438.30 12 -7.2 27.85 72 22 83
11 Mar 1479.20 19.1 -2.9 25.36 37 16 60
10 Mar 1486.85 22 -5 26.70 16 -4 43
7 Mar 1492.35 27 -3.1 27.43 5 0 47
6 Mar 1503.45 30.1 -12.9 27.09 37 6 46
5 Mar 1538.10 43 18 26.36 27 6 40
4 Mar 1488.25 25 -1.55 26.09 35 24 34
3 Mar 1493.05 26.55 -0.1 25.97 10 2 9
28 Feb 1487.85 26.6 -125.6 25.93 10 5 5
27 Feb 1588.25 152.2 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
12 Feb 1680.20 0 0 - 0 0 0
11 Feb 1669.10 0 0 - 0 0 0
10 Feb 1699.05 0 0 - 0 0 0
7 Feb 1692.10 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 1600 expiring on 24APR2025

Delta for 1600 CE is 0.02

Historical price for 1600 CE is as follows

On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 52.74, the open interest changed by -20 which decreased total open position to 660


On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 52.80, the open interest changed by 2 which increased total open position to 680


On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 46.55, the open interest changed by -3 which decreased total open position to 677


On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 1.15, which was 0.4 higher than the previous day. The implied volatity was 47.56, the open interest changed by -58 which decreased total open position to 695


On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 37.18, the open interest changed by -11 which decreased total open position to 751


On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 1.3, which was -1.7 lower than the previous day. The implied volatity was 32.86, the open interest changed by 6 which increased total open position to 762


On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 3.3, which was 1.3 higher than the previous day. The implied volatity was 30.04, the open interest changed by 104 which increased total open position to 761


On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 1.95, which was -2.1 lower than the previous day. The implied volatity was 30.03, the open interest changed by 99 which increased total open position to 667


On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 3.95, which was -2.65 lower than the previous day. The implied volatity was 29.34, the open interest changed by -4 which decreased total open position to 568


On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 6.65, which was -0.35 lower than the previous day. The implied volatity was 30.97, the open interest changed by 41 which increased total open position to 570


On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 6.85, which was -4.2 lower than the previous day. The implied volatity was 33.13, the open interest changed by 46 which increased total open position to 527


On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 10.7, which was -1.65 lower than the previous day. The implied volatity was 30.61, the open interest changed by 65 which increased total open position to 484


On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 12.45, which was 6.95 higher than the previous day. The implied volatity was 30.26, the open interest changed by 110 which increased total open position to 418


On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 5.45, which was -0.6 lower than the previous day. The implied volatity was 28.62, the open interest changed by 96 which increased total open position to 308


On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 6.15, which was 0.45 higher than the previous day. The implied volatity was 28.96, the open interest changed by 69 which increased total open position to 217


On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 5.8, which was -3.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by 9 which increased total open position to 146


On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 8.9, which was -1.4 lower than the previous day. The implied volatity was 28.11, the open interest changed by 30 which increased total open position to 137


On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 10.1, which was -1.75 lower than the previous day. The implied volatity was 27.68, the open interest changed by 25 which increased total open position to 105


On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was 27.91, the open interest changed by -2 which decreased total open position to 81


On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 12, which was -7.2 lower than the previous day. The implied volatity was 27.85, the open interest changed by 22 which increased total open position to 83


On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 19.1, which was -2.9 lower than the previous day. The implied volatity was 25.36, the open interest changed by 16 which increased total open position to 60


On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 22, which was -5 lower than the previous day. The implied volatity was 26.70, the open interest changed by -4 which decreased total open position to 43


On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 27, which was -3.1 lower than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 47


On 6 Mar TECHM was trading at 1503.45. The strike last trading price was 30.1, which was -12.9 lower than the previous day. The implied volatity was 27.09, the open interest changed by 6 which increased total open position to 46


On 5 Mar TECHM was trading at 1538.10. The strike last trading price was 43, which was 18 higher than the previous day. The implied volatity was 26.36, the open interest changed by 6 which increased total open position to 40


On 4 Mar TECHM was trading at 1488.25. The strike last trading price was 25, which was -1.55 lower than the previous day. The implied volatity was 26.09, the open interest changed by 24 which increased total open position to 34


On 3 Mar TECHM was trading at 1493.05. The strike last trading price was 26.55, which was -0.1 lower than the previous day. The implied volatity was 25.97, the open interest changed by 2 which increased total open position to 9


On 28 Feb TECHM was trading at 1487.85. The strike last trading price was 26.6, which was -125.6 lower than the previous day. The implied volatity was 25.93, the open interest changed by 5 which increased total open position to 5


On 27 Feb TECHM was trading at 1588.25. The strike last trading price was 152.2, 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 12 Feb TECHM was trading at 1680.20. 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 10 Feb TECHM was trading at 1699.05. 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 7 Feb TECHM was trading at 1692.10. 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 1600 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1282.25 314 -6 - 1 0 219
9 Apr 1272.75 320 51.4 - 1 0 218
8 Apr 1314.40 268.6 -37.05 - 5 -3 218
7 Apr 1288.00 304.05 41.05 - 9 -3 223
4 Apr 1320.95 263 49.5 - 79 67 218
3 Apr 1369.35 213.5 14.8 - 1 0 152
2 Apr 1423.05 196.45 -2.25 0.00 0 -7 0
1 Apr 1395.15 196.45 24.3 32.76 12 -5 153
28 Mar 1418.25 172.15 0.3 - 3 1 158
27 Mar 1423.90 168 -7.75 32.26 51 44 155
26 Mar 1416.30 176 33.7 - 36 25 109
25 Mar 1455.50 142.3 0.1 26.29 27 22 82
24 Mar 1458.65 142.5 -39.5 33.25 40 12 59
21 Mar 1409.25 182 4 30.40 30 11 46
20 Mar 1410.55 178 -12 26.17 2 0 35
19 Mar 1396.15 190 29.4 25.88 4 0 35
18 Mar 1430.65 161 7.75 29.20 12 6 35
17 Mar 1440.10 153.55 3.8 28.58 36 -15 31
13 Mar 1440.65 149.75 0 0.00 0 -3 0
12 Mar 1438.30 149.75 19.75 22.07 11 -2 47
11 Mar 1479.20 129.35 11.8 33.92 58 39 47
10 Mar 1486.85 117.55 -5.05 27.25 9 0 1
7 Mar 1492.35 122.6 -24.6 31.84 1 0 1
6 Mar 1503.45 147.2 0 0.00 0 0 0
5 Mar 1538.10 147.2 0 0.00 0 1 0
4 Mar 1488.25 147.2 91.75 41.76 1 0 0
3 Mar 1493.05 55.45 0 - 0 0 0
28 Feb 1487.85 55.45 0 - 0 0 0
27 Feb 1588.25 55.45 0 0.24 0 0 0
21 Feb 1649.50 55.45 0 3.10 0 0 0
20 Feb 1657.85 55.45 0 3.30 0 0 0
17 Feb 1664.95 55.45 0 3.48 0 0 0
14 Feb 1659.10 55.45 0 3.44 0 0 0
13 Feb 1675.30 55.45 0 3.93 0 0 0
12 Feb 1680.20 55.45 0 4.07 0 0 0
11 Feb 1669.10 55.45 0 3.71 0 0 0
10 Feb 1699.05 55.45 0 4.63 0 0 0
7 Feb 1692.10 55.45 0 4.40 0 0 0
6 Feb 1669.60 55.45 0 3.71 0 0 0
5 Feb 1661.00 55.45 0 3.18 0 0 0
4 Feb 1659.05 55.45 0 3.13 0 0 0
3 Feb 1654.70 55.45 0 3.07 0 0 0
1 Feb 1646.40 55.45 0 3.42 0 0 0

For Tech Mahindra Limited - strike price 1600 expiring on 24APR2025

Delta for 1600 PE is -

Historical price for 1600 PE is as follows

On 11 Apr TECHM was trading at 1282.25. The strike last trading price was 314, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219


On 9 Apr TECHM was trading at 1272.75. The strike last trading price was 320, which was 51.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218


On 8 Apr TECHM was trading at 1314.40. The strike last trading price was 268.6, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 218


On 7 Apr TECHM was trading at 1288.00. The strike last trading price was 304.05, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 223


On 4 Apr TECHM was trading at 1320.95. The strike last trading price was 263, which was 49.5 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 218


On 3 Apr TECHM was trading at 1369.35. The strike last trading price was 213.5, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152


On 2 Apr TECHM was trading at 1423.05. The strike last trading price was 196.45, which was -2.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0


On 1 Apr TECHM was trading at 1395.15. The strike last trading price was 196.45, which was 24.3 higher than the previous day. The implied volatity was 32.76, the open interest changed by -5 which decreased total open position to 153


On 28 Mar TECHM was trading at 1418.25. The strike last trading price was 172.15, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 158


On 27 Mar TECHM was trading at 1423.90. The strike last trading price was 168, which was -7.75 lower than the previous day. The implied volatity was 32.26, the open interest changed by 44 which increased total open position to 155


On 26 Mar TECHM was trading at 1416.30. The strike last trading price was 176, which was 33.7 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 109


On 25 Mar TECHM was trading at 1455.50. The strike last trading price was 142.3, which was 0.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by 22 which increased total open position to 82


On 24 Mar TECHM was trading at 1458.65. The strike last trading price was 142.5, which was -39.5 lower than the previous day. The implied volatity was 33.25, the open interest changed by 12 which increased total open position to 59


On 21 Mar TECHM was trading at 1409.25. The strike last trading price was 182, which was 4 higher than the previous day. The implied volatity was 30.40, the open interest changed by 11 which increased total open position to 46


On 20 Mar TECHM was trading at 1410.55. The strike last trading price was 178, which was -12 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 35


On 19 Mar TECHM was trading at 1396.15. The strike last trading price was 190, which was 29.4 higher than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 35


On 18 Mar TECHM was trading at 1430.65. The strike last trading price was 161, which was 7.75 higher than the previous day. The implied volatity was 29.20, the open interest changed by 6 which increased total open position to 35


On 17 Mar TECHM was trading at 1440.10. The strike last trading price was 153.55, which was 3.8 higher than the previous day. The implied volatity was 28.58, the open interest changed by -15 which decreased total open position to 31


On 13 Mar TECHM was trading at 1440.65. The strike last trading price was 149.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 12 Mar TECHM was trading at 1438.30. The strike last trading price was 149.75, which was 19.75 higher than the previous day. The implied volatity was 22.07, the open interest changed by -2 which decreased total open position to 47


On 11 Mar TECHM was trading at 1479.20. The strike last trading price was 129.35, which was 11.8 higher than the previous day. The implied volatity was 33.92, the open interest changed by 39 which increased total open position to 47


On 10 Mar TECHM was trading at 1486.85. The strike last trading price was 117.55, which was -5.05 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 1


On 7 Mar TECHM was trading at 1492.35. The strike last trading price was 122.6, which was -24.6 lower than the previous day. The implied volatity was 31.84, the open interest changed by 0 which decreased total open position to 1


On 6 Mar TECHM was trading at 1503.45. The strike last trading price was 147.2, 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 5 Mar TECHM was trading at 1538.10. The strike last trading price was 147.2, 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 4 Mar TECHM was trading at 1488.25. The strike last trading price was 147.2, which was 91.75 higher than the previous day. The implied volatity was 41.76, 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 55.45, 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 55.45, 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 55.45, which was 0 lower than the previous day. The implied volatity was 0.24, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.10, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.30, 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 55.45, 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 14 Feb TECHM was trading at 1659.10. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 3.44, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0


On 12 Feb TECHM was trading at 1680.20. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 4.07, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0


On 10 Feb TECHM was trading at 1699.05. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0


On 7 Feb TECHM was trading at 1692.10. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 4.40, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.71, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.18, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.13, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.07, 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 55.45, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0