TECHM
Tech Mahindra Limited
Historical option data for TECHM
21 Nov 2024 04:12 PM IST
| TECHM 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1702.25 | 196.5 | -0.50 | - | 4 | -2 | 159 | |||
| 20 Nov | 1699.65 | 197 | 0.00 | 41.91 | 3 | -3 | 163 | |||
| 19 Nov | 1699.65 | 197 | 46.00 | 41.91 | 3 | -1 | 163 | |||
| 18 Nov | 1660.80 | 151 | -32.80 | - | 13 | -2 | 165 | |||
| 14 Nov | 1687.50 | 183.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1675.60 | 183.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1687.00 | 183.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1704.15 | 183.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 1681.35 | 183.8 | -14.05 | - | 3 | 0 | 168 | |||
| 7 Nov | 1651.00 | 197.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 6 Nov | 1693.55 | 197.85 | 51.35 | - | 16 | -1 | 168 | |||
| 5 Nov | 1632.65 | 146.5 | -3.95 | 29.48 | 26 | 9 | 168 | |||
| 4 Nov | 1638.40 | 150.45 | 23.45 | 30.50 | 118 | 97 | 158 | |||
| 1 Nov | 1603.65 | 127 | -6.05 | 30.19 | 2 | 0 | 60 | |||
| 31 Oct | 1608.65 | 133.05 | -55.35 | - | 39 | 30 | 59 | |||
| 30 Oct | 1684.95 | 188.4 | -12.00 | - | 4 | 2 | 28 | |||
| 29 Oct | 1698.50 | 200.4 | -1.05 | - | 2 | 0 | 25 | |||
| 28 Oct | 1702.55 | 201.45 | -9.55 | - | 11 | 10 | 24 | |||
| 25 Oct | 1716.45 | 211 | 4.00 | - | 12 | 11 | 14 | |||
| 24 Oct | 1735.75 | 207 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.95 | 207 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1696.55 | 207 | 0.00 | - | 0 | 2 | 0 | |||
| 21 Oct | 1701.20 | 207 | 42.00 | - | 2 | 1 | 2 | |||
| 18 Oct | 1687.90 | 165 | 7.85 | - | 1 | 0 | 0 | |||
| 17 Oct | 1699.00 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1660.30 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1675.35 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1692.50 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1619.70 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1658.80 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1629.10 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1618.55 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1616.45 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1604.05 | 157.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1625.40 | 157.15 | - | 0 | 0 | 0 | ||||
For Tech Mahindra Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 196.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 159
On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 197, which was 0.00 lower than the previous day. The implied volatity was 41.91, the open interest changed by -3 which decreased total open position to 163
On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 197, which was 46.00 higher than the previous day. The implied volatity was 41.91, the open interest changed by -1 which decreased total open position to 163
On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 151, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 165
On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 183.8, which was 0.00 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 Nov TECHM was trading at 1675.60. The strike last trading price was 183.8, which was 0.00 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 Nov TECHM was trading at 1687.00. The strike last trading price was 183.8, which was 0.00 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 Nov TECHM was trading at 1704.15. The strike last trading price was 183.8, which was 0.00 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 Nov TECHM was trading at 1681.35. The strike last trading price was 183.8, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168
On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 197.85, which was 0.00 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 6 Nov TECHM was trading at 1693.55. The strike last trading price was 197.85, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 168
On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 146.5, which was -3.95 lower than the previous day. The implied volatity was 29.48, the open interest changed by 9 which increased total open position to 168
On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 150.45, which was 23.45 higher than the previous day. The implied volatity was 30.50, the open interest changed by 97 which increased total open position to 158
On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 127, which was -6.05 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 60
On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 133.05, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TECHM was trading at 1684.95. The strike last trading price was 188.4, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TECHM was trading at 1698.50. The strike last trading price was 200.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TECHM was trading at 1702.55. The strike last trading price was 201.45, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TECHM was trading at 1716.45. The strike last trading price was 211, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TECHM was trading at 1735.75. The strike last trading price was 207, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TECHM was trading at 1735.95. The strike last trading price was 207, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TECHM was trading at 1696.55. The strike last trading price was 207, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TECHM was trading at 1701.20. The strike last trading price was 207, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TECHM was trading at 1687.90. The strike last trading price was 165, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TECHM was trading at 1699.00. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TECHM was trading at 1660.30. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TECHM was trading at 1675.35. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TECHM was trading at 1692.50. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TECHM was trading at 1619.70. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TECHM was trading at 1658.80. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TECHM was trading at 1629.10. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TECHM was trading at 1618.55. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TECHM was trading at 1616.45. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TECHM was trading at 1604.05. The strike last trading price was 157.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TECHM was trading at 1625.40. The strike last trading price was 157.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TECHM 28NOV2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.10
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1702.25 | 0.7 | -0.25 | 44.88 | 37 | -12 | 330 |
| 20 Nov | 1699.65 | 0.95 | 0.00 | 40.00 | 146 | -71 | 343 |
| 19 Nov | 1699.65 | 0.95 | -0.30 | 40.00 | 146 | -70 | 343 |
| 18 Nov | 1660.80 | 1.25 | 0.00 | 35.51 | 151 | 10 | 417 |
| 14 Nov | 1687.50 | 1.25 | -0.25 | 33.62 | 54 | -14 | 407 |
| 13 Nov | 1675.60 | 1.5 | 0.15 | 31.38 | 78 | -14 | 422 |
| 12 Nov | 1687.00 | 1.35 | -0.40 | 31.90 | 55 | -19 | 447 |
| 11 Nov | 1704.15 | 1.75 | -0.50 | 34.43 | 129 | -28 | 466 |
| 8 Nov | 1681.35 | 2.25 | -0.95 | 29.67 | 222 | -8 | 497 |
| 7 Nov | 1651.00 | 3.2 | 0.85 | 28.69 | 525 | -77 | 505 |
| 6 Nov | 1693.55 | 2.35 | -5.25 | 30.95 | 1,446 | -135 | 595 |
| 5 Nov | 1632.65 | 7.6 | -2.00 | 31.19 | 770 | 8 | 732 |
| 4 Nov | 1638.40 | 9.6 | -8.10 | 33.30 | 1,328 | 163 | 715 |
| 1 Nov | 1603.65 | 17.7 | 2.95 | 34.54 | 163 | -1 | 517 |
| 31 Oct | 1608.65 | 14.75 | 8.45 | - | 1,555 | 365 | 522 |
| 30 Oct | 1684.95 | 6.3 | 0.55 | - | 133 | 36 | 156 |
| 29 Oct | 1698.50 | 5.75 | 0.05 | - | 50 | 8 | 120 |
| 28 Oct | 1702.55 | 5.7 | -0.70 | - | 47 | 13 | 111 |
| 25 Oct | 1716.45 | 6.4 | 1.90 | - | 76 | 4 | 98 |
| 24 Oct | 1735.75 | 4.5 | 0.50 | - | 52 | 2 | 93 |
| 23 Oct | 1735.95 | 4 | -2.55 | - | 28 | -3 | 91 |
| 22 Oct | 1696.55 | 6.55 | 0.05 | - | 32 | 6 | 94 |
| 21 Oct | 1701.20 | 6.5 | -4.50 | - | 88 | 13 | 87 |
| 18 Oct | 1687.90 | 11 | 1.50 | - | 63 | 36 | 72 |
| 17 Oct | 1699.00 | 9.5 | -1.40 | - | 6 | 0 | 34 |
| 16 Oct | 1660.30 | 10.9 | 1.40 | - | 5 | -1 | 34 |
| 15 Oct | 1675.35 | 9.5 | -0.05 | - | 15 | 0 | 37 |
| 14 Oct | 1692.50 | 9.55 | -9.65 | - | 30 | -1 | 33 |
| 10 Oct | 1619.70 | 19.2 | 4.20 | - | 8 | 3 | 33 |
| 9 Oct | 1658.80 | 15 | -4.00 | - | 11 | 0 | 31 |
| 8 Oct | 1629.10 | 19 | -1.30 | - | 5 | -1 | 30 |
| 7 Oct | 1618.55 | 20.3 | -1.75 | - | 4 | 3 | 30 |
| 4 Oct | 1616.45 | 22.05 | -3.95 | - | 6 | 2 | 26 |
| 3 Oct | 1604.05 | 26 | 2.90 | - | 11 | 9 | 23 |
| 1 Oct | 1625.40 | 23.1 | - | 14 | 13 | 14 | |
For Tech Mahindra Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -0.02
Historical price for 1500 PE is as follows
On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 44.88, the open interest changed by -12 which decreased total open position to 330
On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 40.00, the open interest changed by -71 which decreased total open position to 343
On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 40.00, the open interest changed by -70 which decreased total open position to 343
On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 35.51, the open interest changed by 10 which increased total open position to 417
On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 33.62, the open interest changed by -14 which decreased total open position to 407
On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 31.38, the open interest changed by -14 which decreased total open position to 422
On 12 Nov TECHM was trading at 1687.00. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 31.90, the open interest changed by -19 which decreased total open position to 447
On 11 Nov TECHM was trading at 1704.15. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was 34.43, the open interest changed by -28 which decreased total open position to 466
On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was 29.67, the open interest changed by -8 which decreased total open position to 497
On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 3.2, which was 0.85 higher than the previous day. The implied volatity was 28.69, the open interest changed by -77 which decreased total open position to 505
On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 2.35, which was -5.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by -135 which decreased total open position to 595
On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 7.6, which was -2.00 lower than the previous day. The implied volatity was 31.19, the open interest changed by 8 which increased total open position to 732
On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 9.6, which was -8.10 lower than the previous day. The implied volatity was 33.30, the open interest changed by 163 which increased total open position to 715
On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 17.7, which was 2.95 higher than the previous day. The implied volatity was 34.54, the open interest changed by -1 which decreased total open position to 517
On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 14.75, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TECHM was trading at 1684.95. The strike last trading price was 6.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TECHM was trading at 1698.50. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TECHM was trading at 1702.55. The strike last trading price was 5.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TECHM was trading at 1716.45. The strike last trading price was 6.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TECHM was trading at 1735.75. The strike last trading price was 4.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TECHM was trading at 1735.95. The strike last trading price was 4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TECHM was trading at 1696.55. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TECHM was trading at 1701.20. The strike last trading price was 6.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TECHM was trading at 1687.90. The strike last trading price was 11, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TECHM was trading at 1699.00. The strike last trading price was 9.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TECHM was trading at 1660.30. The strike last trading price was 10.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TECHM was trading at 1675.35. The strike last trading price was 9.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TECHM was trading at 1692.50. The strike last trading price was 9.55, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TECHM was trading at 1619.70. The strike last trading price was 19.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TECHM was trading at 1658.80. The strike last trading price was 15, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TECHM was trading at 1629.10. The strike last trading price was 19, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TECHM was trading at 1618.55. The strike last trading price was 20.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TECHM was trading at 1616.45. The strike last trading price was 22.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TECHM was trading at 1604.05. The strike last trading price was 26, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TECHM was trading at 1625.40. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
