`
[--[65.84.65.76]--]
TECHM
Tech Mahindra Limited

1671.15 -15.15 (-0.90%)

Back to Option Chain


Historical option data for TECHM

07 Jan 2025 04:12 PM IST
TECHM 30JAN2025 1720 CE
Delta: 0.38
Vega: 1.60
Theta: -1.11
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1671.15 29.1 -4.80 27.32 824 7 443
6 Jan 1686.30 33.9 -2.70 25.03 1,649 -104 442
3 Jan 1689.45 36.6 -15.50 24.15 1,529 94 548
2 Jan 1726.95 52.1 10.10 22.99 1,711 -19 456
1 Jan 1703.85 42 -1.05 21.94 1,096 27 475
31 Dec 1706.20 43.05 -7.70 22.31 1,576 107 512
30 Dec 1740.85 50.75 8.60 18.83 1,784 151 407
27 Dec 1711.65 42.15 -1.90 19.07 921 120 255
26 Dec 1698.70 44.05 -2.25 22.74 473 14 134
24 Dec 1704.90 46.3 -10.45 19.62 176 89 118
23 Dec 1712.40 56.75 6.80 23.95 94 15 27
20 Dec 1686.05 49.95 -60.05 25.23 18 11 11
19 Dec 1754.35 110 0.00 0.00 0 0 0
18 Dec 1778.90 110 0.00 0.00 0 0 0
17 Dec 1770.75 110 0.00 0.00 0 0 0
16 Dec 1775.55 110 0.00 0.00 0 0 0
13 Dec 1796.40 110 0.00 0.00 0 0 0
12 Dec 1789.60 110 0.00 0.00 0 0 0
11 Dec 1762.80 110 0.00 0.00 0 0 0
10 Dec 1763.55 110 0.00 0.00 0 -1 0
9 Dec 1777.85 110 28.85 23.22 1 0 1
6 Dec 1782.80 81.15 0.00 0.00 0 0 0
5 Dec 1786.95 81.15 0.00 0.00 0 0 0
4 Dec 1759.60 81.15 0.00 0.00 0 0 0
3 Dec 1749.50 81.15 0.00 0.00 0 1 0
2 Dec 1745.95 81.15 16.25 19.14 1 0 0
29 Nov 1712.30 64.9 0.00 - 0 0 0
28 Nov 1713.35 64.9 0.00 - 0 0 0
25 Nov 1732.60 64.9 0.00 - 0 0 0
22 Nov 1747.45 64.9 0.00 - 0 0 0
21 Nov 1702.25 64.9 64.90 - 0 0 0
20 Nov 1699.65 0 0.00 - 0 0 0
19 Nov 1699.65 0 0.00 - 0 0 0
18 Nov 1660.80 0 0.00 0.98 0 0 0
14 Nov 1687.50 0 0.00 0.03 0 0 0
13 Nov 1675.60 0 0.00 0.42 0 0 0
12 Nov 1687.00 0 0.00 - 0 0 0
11 Nov 1704.15 0 0.00 - 0 0 0
8 Nov 1681.35 0 0.00 - 0 0 0
7 Nov 1651.00 0 0.00 1.11 0 0 0
6 Nov 1693.55 0 0.00 - 0 0 0
5 Nov 1632.65 0 0.00 1.68 0 0 0
4 Nov 1638.40 0 1.43 0 0 0


For Tech Mahindra Limited - strike price 1720 expiring on 30JAN2025

Delta for 1720 CE is 0.38

Historical price for 1720 CE is as follows

On 7 Jan TECHM was trading at 1671.15. The strike last trading price was 29.1, which was -4.80 lower than the previous day. The implied volatity was 27.32, the open interest changed by 7 which increased total open position to 443


On 6 Jan TECHM was trading at 1686.30. The strike last trading price was 33.9, which was -2.70 lower than the previous day. The implied volatity was 25.03, the open interest changed by -104 which decreased total open position to 442


On 3 Jan TECHM was trading at 1689.45. The strike last trading price was 36.6, which was -15.50 lower than the previous day. The implied volatity was 24.15, the open interest changed by 94 which increased total open position to 548


On 2 Jan TECHM was trading at 1726.95. The strike last trading price was 52.1, which was 10.10 higher than the previous day. The implied volatity was 22.99, the open interest changed by -19 which decreased total open position to 456


On 1 Jan TECHM was trading at 1703.85. The strike last trading price was 42, which was -1.05 lower than the previous day. The implied volatity was 21.94, the open interest changed by 27 which increased total open position to 475


On 31 Dec TECHM was trading at 1706.20. The strike last trading price was 43.05, which was -7.70 lower than the previous day. The implied volatity was 22.31, the open interest changed by 107 which increased total open position to 512


On 30 Dec TECHM was trading at 1740.85. The strike last trading price was 50.75, which was 8.60 higher than the previous day. The implied volatity was 18.83, the open interest changed by 151 which increased total open position to 407


On 27 Dec TECHM was trading at 1711.65. The strike last trading price was 42.15, which was -1.90 lower than the previous day. The implied volatity was 19.07, the open interest changed by 120 which increased total open position to 255


On 26 Dec TECHM was trading at 1698.70. The strike last trading price was 44.05, which was -2.25 lower than the previous day. The implied volatity was 22.74, the open interest changed by 14 which increased total open position to 134


On 24 Dec TECHM was trading at 1704.90. The strike last trading price was 46.3, which was -10.45 lower than the previous day. The implied volatity was 19.62, the open interest changed by 89 which increased total open position to 118


On 23 Dec TECHM was trading at 1712.40. The strike last trading price was 56.75, which was 6.80 higher than the previous day. The implied volatity was 23.95, the open interest changed by 15 which increased total open position to 27


On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 49.95, which was -60.05 lower than the previous day. The implied volatity was 25.23, the open interest changed by 11 which increased total open position to 11


On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 110, 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 18 Dec TECHM was trading at 1778.90. The strike last trading price was 110, 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 17 Dec TECHM was trading at 1770.75. The strike last trading price was 110, 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 16 Dec TECHM was trading at 1775.55. The strike last trading price was 110, 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 Dec TECHM was trading at 1796.40. The strike last trading price was 110, 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 Dec TECHM was trading at 1789.60. The strike last trading price was 110, 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 Dec TECHM was trading at 1762.80. The strike last trading price was 110, 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 10 Dec TECHM was trading at 1763.55. The strike last trading price was 110, 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 9 Dec TECHM was trading at 1777.85. The strike last trading price was 110, which was 28.85 higher than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 1


On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 81.15, 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 5 Dec TECHM was trading at 1786.95. The strike last trading price was 81.15, 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 4 Dec TECHM was trading at 1759.60. The strike last trading price was 81.15, 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 3 Dec TECHM was trading at 1749.50. The strike last trading price was 81.15, which was 0.00 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 2 Dec TECHM was trading at 1745.95. The strike last trading price was 81.15, which was 16.25 higher than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 0


On 29 Nov TECHM was trading at 1712.30. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov TECHM was trading at 1713.35. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Nov TECHM was trading at 1732.60. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov TECHM was trading at 1747.45. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 64.9, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0


On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 0, which was 0.00 lower than the previous day. The implied volatity was -, 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 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0


On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0


On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0


TECHM 30JAN2025 1720 PE
Delta: -0.60
Vega: 1.62
Theta: -0.81
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1671.15 75.25 7.90 31.43 241 -23 312
6 Jan 1686.30 67.35 7.80 32.46 335 25 336
3 Jan 1689.45 59.55 20.15 27.51 802 -94 296
2 Jan 1726.95 39.4 -12.40 24.83 812 86 391
1 Jan 1703.85 51.8 -0.60 26.39 302 -14 306
31 Dec 1706.20 52.4 11.60 26.63 675 4 318
30 Dec 1740.85 40.8 -4.80 25.99 1,197 72 324
27 Dec 1711.65 45.6 -6.10 23.12 563 152 253
26 Dec 1698.70 51.7 -3.85 22.77 130 36 100
24 Dec 1704.90 55.55 2.55 27.30 129 23 64
23 Dec 1712.40 53 -12.85 25.94 125 1 39
20 Dec 1686.05 65.85 28.30 25.66 64 23 38
19 Dec 1754.35 37.55 -0.15 25.75 8 5 16
18 Dec 1778.90 37.7 0.00 0.00 0 11 0
17 Dec 1770.75 37.7 -107.60 27.46 11 10 10
16 Dec 1775.55 145.3 0.00 3.46 0 0 0
13 Dec 1796.40 145.3 0.00 4.08 0 0 0
12 Dec 1789.60 145.3 0.00 3.63 0 0 0
11 Dec 1762.80 145.3 0.00 2.59 0 0 0
10 Dec 1763.55 145.3 0.00 2.88 0 0 0
9 Dec 1777.85 145.3 0.00 3.26 0 0 0
6 Dec 1782.80 145.3 0.00 3.55 0 0 0
5 Dec 1786.95 145.3 0.00 3.50 0 0 0
4 Dec 1759.60 145.3 0.00 2.62 0 0 0
3 Dec 1749.50 145.3 0.00 2.32 0 0 0
2 Dec 1745.95 145.3 0.00 2.04 0 0 0
29 Nov 1712.30 145.3 0.00 0.90 0 0 0
28 Nov 1713.35 145.3 0.00 0.99 0 0 0
25 Nov 1732.60 145.3 145.30 1.79 0 0 0
22 Nov 1747.45 0 0.00 2.32 0 0 0
21 Nov 1702.25 0 0.00 0.70 0 0 0
20 Nov 1699.65 0 0.00 0.66 0 0 0
19 Nov 1699.65 0 0.00 0.66 0 0 0
18 Nov 1660.80 0 0.00 - 0 0 0
14 Nov 1687.50 0 0.00 - 0 0 0
13 Nov 1675.60 0 0.00 - 0 0 0
12 Nov 1687.00 0 0.00 0.23 0 0 0
11 Nov 1704.15 0 0.00 0.83 0 0 0
8 Nov 1681.35 0 0.00 0.10 0 0 0
7 Nov 1651.00 0 0.00 - 0 0 0
6 Nov 1693.55 0 0.00 0.41 0 0 0
5 Nov 1632.65 0 0.00 - 0 0 0
4 Nov 1638.40 0 - 0 0 0


For Tech Mahindra Limited - strike price 1720 expiring on 30JAN2025

Delta for 1720 PE is -0.60

Historical price for 1720 PE is as follows

On 7 Jan TECHM was trading at 1671.15. The strike last trading price was 75.25, which was 7.90 higher than the previous day. The implied volatity was 31.43, the open interest changed by -23 which decreased total open position to 312


On 6 Jan TECHM was trading at 1686.30. The strike last trading price was 67.35, which was 7.80 higher than the previous day. The implied volatity was 32.46, the open interest changed by 25 which increased total open position to 336


On 3 Jan TECHM was trading at 1689.45. The strike last trading price was 59.55, which was 20.15 higher than the previous day. The implied volatity was 27.51, the open interest changed by -94 which decreased total open position to 296


On 2 Jan TECHM was trading at 1726.95. The strike last trading price was 39.4, which was -12.40 lower than the previous day. The implied volatity was 24.83, the open interest changed by 86 which increased total open position to 391


On 1 Jan TECHM was trading at 1703.85. The strike last trading price was 51.8, which was -0.60 lower than the previous day. The implied volatity was 26.39, the open interest changed by -14 which decreased total open position to 306


On 31 Dec TECHM was trading at 1706.20. The strike last trading price was 52.4, which was 11.60 higher than the previous day. The implied volatity was 26.63, the open interest changed by 4 which increased total open position to 318


On 30 Dec TECHM was trading at 1740.85. The strike last trading price was 40.8, which was -4.80 lower than the previous day. The implied volatity was 25.99, the open interest changed by 72 which increased total open position to 324


On 27 Dec TECHM was trading at 1711.65. The strike last trading price was 45.6, which was -6.10 lower than the previous day. The implied volatity was 23.12, the open interest changed by 152 which increased total open position to 253


On 26 Dec TECHM was trading at 1698.70. The strike last trading price was 51.7, which was -3.85 lower than the previous day. The implied volatity was 22.77, the open interest changed by 36 which increased total open position to 100


On 24 Dec TECHM was trading at 1704.90. The strike last trading price was 55.55, which was 2.55 higher than the previous day. The implied volatity was 27.30, the open interest changed by 23 which increased total open position to 64


On 23 Dec TECHM was trading at 1712.40. The strike last trading price was 53, which was -12.85 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 39


On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 65.85, which was 28.30 higher than the previous day. The implied volatity was 25.66, the open interest changed by 23 which increased total open position to 38


On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 37.55, which was -0.15 lower than the previous day. The implied volatity was 25.75, the open interest changed by 5 which increased total open position to 16


On 18 Dec TECHM was trading at 1778.90. The strike last trading price was 37.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 17 Dec TECHM was trading at 1770.75. The strike last trading price was 37.7, which was -107.60 lower than the previous day. The implied volatity was 27.46, the open interest changed by 10 which increased total open position to 10


On 16 Dec TECHM was trading at 1775.55. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0


On 13 Dec TECHM was trading at 1796.40. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0


On 12 Dec TECHM was trading at 1789.60. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0


On 11 Dec TECHM was trading at 1762.80. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0


On 10 Dec TECHM was trading at 1763.55. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0


On 9 Dec TECHM was trading at 1777.85. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0


On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0


On 5 Dec TECHM was trading at 1786.95. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 3.50, the open interest changed by 0 which decreased total open position to 0


On 4 Dec TECHM was trading at 1759.60. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0


On 3 Dec TECHM was trading at 1749.50. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0


On 2 Dec TECHM was trading at 1745.95. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0


On 29 Nov TECHM was trading at 1712.30. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0


On 28 Nov TECHM was trading at 1713.35. The strike last trading price was 145.3, which was 0.00 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0


On 25 Nov TECHM was trading at 1732.60. The strike last trading price was 145.3, which was 145.30 higher than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0


On 22 Nov TECHM was trading at 1747.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0


On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.70, the open interest changed by 0 which decreased total open position to 0


On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0


On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0


On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, 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 0, which was 0.00 lower than the previous day. The implied volatity was -, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.23, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0


On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0


On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0


On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0