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

1702.25 2.60 (0.15%)

Back to Option Chain


Historical option data for TECHM

21 Nov 2024 04:12 PM IST
TECHM 28NOV2024 1740 CE
Delta: 0.25
Vega: 0.75
Theta: -1.23
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1702.25 7.2 -0.45 20.80 2,799 -42 583
20 Nov 1699.65 7.65 0.00 21.65 3,678 168 633
19 Nov 1699.65 7.65 3.45 21.65 3,678 176 633
18 Nov 1660.80 4.2 -5.15 22.39 1,353 12 548
14 Nov 1687.50 9.35 -0.30 18.95 836 12 537
13 Nov 1675.60 9.65 -3.55 22.28 699 1 531
12 Nov 1687.00 13.2 -5.35 20.96 1,251 112 553
11 Nov 1704.15 18.55 5.65 20.36 1,203 -14 439
8 Nov 1681.35 12.9 1.65 20.73 1,310 27 456
7 Nov 1651.00 11.25 -10.90 23.46 1,051 125 425
6 Nov 1693.55 22.15 10.55 22.41 1,826 -57 300
5 Nov 1632.65 11.6 -2.70 26.47 490 15 357
4 Nov 1638.40 14.3 -0.20 27.62 670 40 342
1 Nov 1603.65 14.5 -1.10 31.05 41 19 302
31 Oct 1608.65 15.6 -13.00 - 503 101 282
30 Oct 1684.95 28.6 -5.45 - 397 38 181
29 Oct 1698.50 34.05 -1.45 - 221 3 142
28 Oct 1702.55 35.5 -6.50 - 147 27 139
25 Oct 1716.45 42 -11.40 - 88 -6 112
24 Oct 1735.75 53.4 -0.35 - 111 21 118
23 Oct 1735.95 53.75 18.10 - 277 48 96
22 Oct 1696.55 35.65 -6.30 - 45 7 48
21 Oct 1701.20 41.95 2.45 - 79 36 42
18 Oct 1687.90 39.5 -1.00 - 9 3 3
17 Oct 1699.00 40.5 0.00 - 0 0 0
16 Oct 1660.30 40.5 0.00 - 0 0 0
15 Oct 1675.35 40.5 0.00 - 0 0 0
14 Oct 1692.50 40.5 0.00 - 0 0 0
11 Oct 1647.05 40.5 0.00 - 0 0 0
10 Oct 1619.70 40.5 0.00 - 0 0 0
9 Oct 1658.80 40.5 0.00 - 0 0 0
8 Oct 1629.10 40.5 0.00 - 0 0 0
7 Oct 1618.55 40.5 0.00 - 0 0 0
4 Oct 1616.45 40.5 0.00 - 0 0 0
3 Oct 1604.05 40.5 0.00 - 0 0 0
1 Oct 1625.40 40.5 - 0 0 0


For Tech Mahindra Limited - strike price 1740 expiring on 28NOV2024

Delta for 1740 CE is 0.25

Historical price for 1740 CE is as follows

On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 7.2, which was -0.45 lower than the previous day. The implied volatity was 20.80, the open interest changed by -42 which decreased total open position to 583


On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 7.65, which was 0.00 lower than the previous day. The implied volatity was 21.65, the open interest changed by 168 which increased total open position to 633


On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 7.65, which was 3.45 higher than the previous day. The implied volatity was 21.65, the open interest changed by 176 which increased total open position to 633


On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 4.2, which was -5.15 lower than the previous day. The implied volatity was 22.39, the open interest changed by 12 which increased total open position to 548


On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 9.35, which was -0.30 lower than the previous day. The implied volatity was 18.95, the open interest changed by 12 which increased total open position to 537


On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 9.65, which was -3.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by 1 which increased total open position to 531


On 12 Nov TECHM was trading at 1687.00. The strike last trading price was 13.2, which was -5.35 lower than the previous day. The implied volatity was 20.96, the open interest changed by 112 which increased total open position to 553


On 11 Nov TECHM was trading at 1704.15. The strike last trading price was 18.55, which was 5.65 higher than the previous day. The implied volatity was 20.36, the open interest changed by -14 which decreased total open position to 439


On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 12.9, which was 1.65 higher than the previous day. The implied volatity was 20.73, the open interest changed by 27 which increased total open position to 456


On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 11.25, which was -10.90 lower than the previous day. The implied volatity was 23.46, the open interest changed by 125 which increased total open position to 425


On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 22.15, which was 10.55 higher than the previous day. The implied volatity was 22.41, the open interest changed by -57 which decreased total open position to 300


On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 11.6, which was -2.70 lower than the previous day. The implied volatity was 26.47, the open interest changed by 15 which increased total open position to 357


On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 14.3, which was -0.20 lower than the previous day. The implied volatity was 27.62, the open interest changed by 40 which increased total open position to 342


On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 14.5, which was -1.10 lower than the previous day. The implied volatity was 31.05, the open interest changed by 19 which increased total open position to 302


On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 15.6, which was -13.00 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 28.6, which was -5.45 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 34.05, which was -1.45 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 35.5, which was -6.50 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 42, which was -11.40 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 53.4, which was -0.35 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 53.75, which was 18.10 higher 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 35.65, which was -6.30 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 41.95, which was 2.45 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 39.5, which was -1.00 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 11 Oct TECHM was trading at 1647.05. The strike last trading price was 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TECHM 28NOV2024 1740 PE
Delta: -0.69
Vega: 0.84
Theta: -1.36
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1702.25 47.4 -3.90 28.36 289 -12 191
20 Nov 1699.65 51.3 0.00 21.63 527 25 205
19 Nov 1699.65 51.3 -33.20 21.63 527 27 205
18 Nov 1660.80 84.5 24.30 36.42 94 8 178
14 Nov 1687.50 60.2 -11.75 25.62 216 0 171
13 Nov 1675.60 71.95 10.95 24.79 85 6 169
12 Nov 1687.00 61 8.55 24.75 172 23 179
11 Nov 1704.15 52.45 -18.20 25.33 171 16 159
8 Nov 1681.35 70.65 -24.55 23.94 38 6 143
7 Nov 1651.00 95.2 34.55 29.04 36 11 135
6 Nov 1693.55 60.65 -49.30 23.79 88 15 124
5 Nov 1632.65 109.95 -1.70 26.54 6 -3 110
4 Nov 1638.40 111.65 -17.85 29.31 25 -13 113
1 Nov 1603.65 129.5 0.00 22.71 1 0 126
31 Oct 1608.65 129.5 44.55 - 43 -1 127
30 Oct 1684.95 84.95 6.20 - 89 27 124
29 Oct 1698.50 78.75 3.60 - 81 17 98
28 Oct 1702.55 75.15 3.20 - 82 27 81
25 Oct 1716.45 71.95 14.45 - 80 -7 54
24 Oct 1735.75 57.5 -3.50 - 36 20 61
23 Oct 1735.95 61 -17.00 - 70 31 39
22 Oct 1696.55 78 -0.55 - 3 2 7
21 Oct 1701.20 78.55 -21.45 - 10 3 5
18 Oct 1687.90 100 -51.75 - 2 0 0
17 Oct 1699.00 151.75 0.00 - 0 0 0
16 Oct 1660.30 151.75 0.00 - 0 0 0
15 Oct 1675.35 151.75 0.00 - 0 0 0
14 Oct 1692.50 151.75 0.00 - 0 0 0
11 Oct 1647.05 151.75 0.00 - 0 0 0
10 Oct 1619.70 151.75 0.00 - 0 0 0
9 Oct 1658.80 151.75 0.00 - 0 0 0
8 Oct 1629.10 151.75 0.00 - 0 0 0
7 Oct 1618.55 151.75 0.00 - 0 0 0
4 Oct 1616.45 151.75 0.00 - 0 0 0
3 Oct 1604.05 151.75 0.00 - 0 0 0
1 Oct 1625.40 151.75 - 0 0 0


For Tech Mahindra Limited - strike price 1740 expiring on 28NOV2024

Delta for 1740 PE is -0.69

Historical price for 1740 PE is as follows

On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 47.4, which was -3.90 lower than the previous day. The implied volatity was 28.36, the open interest changed by -12 which decreased total open position to 191


On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 51.3, which was 0.00 lower than the previous day. The implied volatity was 21.63, the open interest changed by 25 which increased total open position to 205


On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 51.3, which was -33.20 lower than the previous day. The implied volatity was 21.63, the open interest changed by 27 which increased total open position to 205


On 18 Nov TECHM was trading at 1660.80. The strike last trading price was 84.5, which was 24.30 higher than the previous day. The implied volatity was 36.42, the open interest changed by 8 which increased total open position to 178


On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 60.2, which was -11.75 lower than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 171


On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 71.95, which was 10.95 higher than the previous day. The implied volatity was 24.79, the open interest changed by 6 which increased total open position to 169


On 12 Nov TECHM was trading at 1687.00. The strike last trading price was 61, which was 8.55 higher than the previous day. The implied volatity was 24.75, the open interest changed by 23 which increased total open position to 179


On 11 Nov TECHM was trading at 1704.15. The strike last trading price was 52.45, which was -18.20 lower than the previous day. The implied volatity was 25.33, the open interest changed by 16 which increased total open position to 159


On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 70.65, which was -24.55 lower than the previous day. The implied volatity was 23.94, the open interest changed by 6 which increased total open position to 143


On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 95.2, which was 34.55 higher than the previous day. The implied volatity was 29.04, the open interest changed by 11 which increased total open position to 135


On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 60.65, which was -49.30 lower than the previous day. The implied volatity was 23.79, the open interest changed by 15 which increased total open position to 124


On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 109.95, which was -1.70 lower than the previous day. The implied volatity was 26.54, the open interest changed by -3 which decreased total open position to 110


On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 111.65, which was -17.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by -13 which decreased total open position to 113


On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 126


On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 129.5, which was 44.55 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 84.95, which was 6.20 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 78.75, which was 3.60 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 75.15, which was 3.20 higher 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 71.95, which was 14.45 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 57.5, which was -3.50 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 61, which was -17.00 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 78, which was -0.55 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 78.55, which was -21.45 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 100, which was -51.75 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 11 Oct TECHM was trading at 1647.05. The strike last trading price was 151.75, 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 151.75, 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 151.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to