TECHM
Tech Mahindra Limited
Historical option data for TECHM
21 Nov 2024 04:12 PM IST
| TECHM 28NOV2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1702.25 | 121.65 | 0.95 | - | 11 | -4 | 52 | |||
| 20 Nov | 1699.65 | 120.7 | 0.00 | 36.31 | 11 | -4 | 54 | |||
| 19 Nov | 1699.65 | 120.7 | 30.45 | 36.31 | 11 | -6 | 54 | |||
| 18 Nov | 1660.80 | 90.25 | -20.55 | - | 31 | -2 | 59 | |||
| 14 Nov | 1687.50 | 110.8 | 7.85 | - | 8 | -2 | 62 | |||
| 13 Nov | 1675.60 | 102.95 | -1.30 | 22.91 | 11 | 5 | 64 | |||
| 12 Nov | 1687.00 | 104.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1704.15 | 104.25 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 8 Nov | 1681.35 | 104.25 | 13.85 | - | 10 | -2 | 60 | |||
| 7 Nov | 1651.00 | 90.4 | -25.90 | 22.78 | 11 | 4 | 62 | |||
| 6 Nov | 1693.55 | 116.3 | 37.20 | - | 2 | 0 | 59 | |||
| 5 Nov | 1632.65 | 79.1 | -7.55 | 26.17 | 25 | 1 | 58 | |||
| 4 Nov | 1638.40 | 86.65 | 9.25 | 29.44 | 159 | 3 | 56 | |||
| 1 Nov | 1603.65 | 77.4 | 0.00 | 0.00 | 0 | 52 | 0 | |||
| 31 Oct | 1608.65 | 77.4 | -15.60 | - | 120 | 52 | 53 | |||
| 30 Oct | 1684.95 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1698.50 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1702.55 | 93 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1716.45 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1735.75 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.95 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1696.55 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1701.20 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1687.90 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1699.00 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1660.30 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1675.35 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1692.50 | 93 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1619.70 | 93 | -13.30 | - | 1 | 0 | 0 | |||
| 9 Oct | 1658.80 | 106.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1629.10 | 106.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1618.55 | 106.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1616.45 | 106.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1604.05 | 106.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1625.40 | 106.3 | - | 0 | 0 | 0 | ||||
For Tech Mahindra Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 121.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 52
On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 120.7, which was 0.00 lower than the previous day. The implied volatity was 36.31, the open interest changed by -4 which decreased total open position to 54
On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 120.7, which was 30.45 higher than the previous day. The implied volatity was 36.31, the open interest changed by -6 which decreased total open position to 54
On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 90.25, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 59
On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 110.8, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 62
On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 102.95, which was -1.30 lower than the previous day. The implied volatity was 22.91, the open interest changed by 5 which increased total open position to 64
On 12 Nov TECHM was trading at 1687.00. The strike last trading price was 104.25, 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 104.25, which was 0.00 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 8 Nov TECHM was trading at 1681.35. The strike last trading price was 104.25, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 60
On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 90.4, which was -25.90 lower than the previous day. The implied volatity was 22.78, the open interest changed by 4 which increased total open position to 62
On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 116.3, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 79.1, which was -7.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 58
On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 86.65, which was 9.25 higher than the previous day. The implied volatity was 29.44, the open interest changed by 3 which increased total open position to 56
On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 77.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 52 which increased total open position to 0
On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 77.4, which was -15.60 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 93, 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 29 Oct TECHM was trading at 1698.50. The strike last trading price was 93, 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 28 Oct TECHM was trading at 1702.55. The strike last trading price was 93, 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 25 Oct TECHM was trading at 1716.45. The strike last trading price was 93, 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 24 Oct TECHM was trading at 1735.75. The strike last trading price was 93, 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 93, 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 93, 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 93, 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 18 Oct TECHM was trading at 1687.90. The strike last trading price was 93, 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 17 Oct TECHM was trading at 1699.00. The strike last trading price was 93, 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 93, 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 93, 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 93, 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 93, which was -13.30 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 106.3, 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 106.3, 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 106.3, 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 106.3, 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 106.3, 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 106.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TECHM 28NOV2024 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.25
Theta: -0.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1702.25 | 1.85 | -0.85 | 34.67 | 326 | 8 | 228 |
| 20 Nov | 1699.65 | 2.7 | 0.00 | 31.39 | 563 | 61 | 221 |
| 19 Nov | 1699.65 | 2.7 | -2.15 | 31.39 | 563 | 62 | 221 |
| 18 Nov | 1660.80 | 4.85 | 1.30 | 29.24 | 656 | -45 | 158 |
| 14 Nov | 1687.50 | 3.55 | -1.65 | 26.98 | 247 | 14 | 210 |
| 13 Nov | 1675.60 | 5.2 | 0.80 | 26.08 | 423 | -95 | 196 |
| 12 Nov | 1687.00 | 4.4 | -0.15 | 26.74 | 239 | -21 | 291 |
| 11 Nov | 1704.15 | 4.55 | -2.85 | 28.66 | 470 | 126 | 311 |
| 8 Nov | 1681.35 | 7.4 | -4.20 | 26.23 | 467 | 39 | 187 |
| 7 Nov | 1651.00 | 11.6 | 4.95 | 25.88 | 557 | -30 | 150 |
| 6 Nov | 1693.55 | 6.65 | -15.20 | 26.68 | 794 | -14 | 180 |
| 5 Nov | 1632.65 | 21.85 | -2.55 | 28.69 | 348 | -35 | 192 |
| 4 Nov | 1638.40 | 24.4 | -17.05 | 30.49 | 682 | 50 | 228 |
| 1 Nov | 1603.65 | 41.45 | 6.35 | 33.37 | 55 | 21 | 177 |
| 31 Oct | 1608.65 | 35.1 | 25.70 | - | 830 | 142 | 156 |
| 30 Oct | 1684.95 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1698.50 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1702.55 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1716.45 | 9.4 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 1735.75 | 9.4 | -6.60 | - | 5 | -2 | 11 |
| 23 Oct | 1735.95 | 16 | 0.00 | - | 1 | 0 | 13 |
| 22 Oct | 1696.55 | 16 | 0.50 | - | 15 | 3 | 14 |
| 21 Oct | 1701.20 | 15.5 | -44.05 | - | 11 | 0 | 0 |
| 18 Oct | 1687.90 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1699.00 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1660.30 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1675.35 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1692.50 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1619.70 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1658.80 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1629.10 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1618.55 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1616.45 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1604.05 | 59.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1625.40 | 59.55 | - | 0 | 0 | 0 | |
For Tech Mahindra Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 PE is -0.05
Historical price for 1580 PE is as follows
On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 34.67, the open interest changed by 8 which increased total open position to 228
On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 31.39, the open interest changed by 61 which increased total open position to 221
On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 2.7, which was -2.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by 62 which increased total open position to 221
On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 4.85, which was 1.30 higher than the previous day. The implied volatity was 29.24, the open interest changed by -45 which decreased total open position to 158
On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was 26.98, the open interest changed by 14 which increased total open position to 210
On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 5.2, which was 0.80 higher than the previous day. The implied volatity was 26.08, the open interest changed by -95 which decreased total open position to 196
On 12 Nov TECHM was trading at 1687.00. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 26.74, the open interest changed by -21 which decreased total open position to 291
On 11 Nov TECHM was trading at 1704.15. The strike last trading price was 4.55, which was -2.85 lower than the previous day. The implied volatity was 28.66, the open interest changed by 126 which increased total open position to 311
On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 7.4, which was -4.20 lower than the previous day. The implied volatity was 26.23, the open interest changed by 39 which increased total open position to 187
On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 11.6, which was 4.95 higher than the previous day. The implied volatity was 25.88, the open interest changed by -30 which decreased total open position to 150
On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 6.65, which was -15.20 lower than the previous day. The implied volatity was 26.68, the open interest changed by -14 which decreased total open position to 180
On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 21.85, which was -2.55 lower than the previous day. The implied volatity was 28.69, the open interest changed by -35 which decreased total open position to 192
On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 24.4, which was -17.05 lower than the previous day. The implied volatity was 30.49, the open interest changed by 50 which increased total open position to 228
On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 41.45, which was 6.35 higher than the previous day. The implied volatity was 33.37, the open interest changed by 21 which increased total open position to 177
On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 35.1, which was 25.70 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 9.4, 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 29 Oct TECHM was trading at 1698.50. The strike last trading price was 9.4, 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 28 Oct TECHM was trading at 1702.55. The strike last trading price was 9.4, 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 25 Oct TECHM was trading at 1716.45. The strike last trading price was 9.4, 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 24 Oct TECHM was trading at 1735.75. The strike last trading price was 9.4, which was -6.60 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 16, 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 16, 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 21 Oct TECHM was trading at 1701.20. The strike last trading price was 15.5, which was -44.05 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 59.55, 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 17 Oct TECHM was trading at 1699.00. The strike last trading price was 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
