`
[--[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 1780 CE
Delta: 0.21
Vega: 1.21
Theta: -0.82
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1671.15 13.4 -2.55 27.52 339 31 290
6 Jan 1686.30 15.95 -0.95 25.58 539 -7 260
3 Jan 1689.45 16.9 -8.75 24.10 812 -88 267
2 Jan 1726.95 25.65 5.90 22.82 808 38 356
1 Jan 1703.85 19.75 -0.85 22.53 599 50 318
31 Dec 1706.20 20.6 -4.35 22.39 584 20 269
30 Dec 1740.85 24.95 5.30 19.83 550 61 248
27 Dec 1711.65 19.65 -2.65 19.54 322 76 186
26 Dec 1698.70 22.3 0.15 22.77 149 26 109
24 Dec 1704.90 22.15 -8.10 19.64 48 8 81
23 Dec 1712.40 30.25 2.25 23.24 51 21 71
20 Dec 1686.05 28 -32.80 25.05 64 31 49
19 Dec 1754.35 60.8 -7.20 27.03 13 2 17
18 Dec 1778.90 68 0.00 24.70 8 3 14
17 Dec 1770.75 68 -2.00 26.24 1 0 11
16 Dec 1775.55 70 -12.00 24.94 4 1 10
13 Dec 1796.40 82 1.50 22.74 15 7 10
12 Dec 1789.60 80.5 14.65 25.40 6 0 3
11 Dec 1762.80 65.85 -2.85 25.55 1 0 3
10 Dec 1763.55 68.7 -7.95 24.40 3 0 2
9 Dec 1777.85 76.65 -1.15 24.38 4 0 2
6 Dec 1782.80 77.8 1.90 21.73 1 0 2
5 Dec 1786.95 75.9 7.15 21.15 2 1 1
4 Dec 1759.60 68.75 0.00 - 0 0 0
3 Dec 1749.50 68.75 0.00 0.15 0 0 0
2 Dec 1745.95 68.75 0.00 0.42 0 0 0
29 Nov 1712.30 68.75 1.57 0 0 0


For Tech Mahindra Limited - strike price 1780 expiring on 30JAN2025

Delta for 1780 CE is 0.21

Historical price for 1780 CE is as follows

On 7 Jan TECHM was trading at 1671.15. The strike last trading price was 13.4, which was -2.55 lower than the previous day. The implied volatity was 27.52, the open interest changed by 31 which increased total open position to 290


On 6 Jan TECHM was trading at 1686.30. The strike last trading price was 15.95, which was -0.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by -7 which decreased total open position to 260


On 3 Jan TECHM was trading at 1689.45. The strike last trading price was 16.9, which was -8.75 lower than the previous day. The implied volatity was 24.10, the open interest changed by -88 which decreased total open position to 267


On 2 Jan TECHM was trading at 1726.95. The strike last trading price was 25.65, which was 5.90 higher than the previous day. The implied volatity was 22.82, the open interest changed by 38 which increased total open position to 356


On 1 Jan TECHM was trading at 1703.85. The strike last trading price was 19.75, which was -0.85 lower than the previous day. The implied volatity was 22.53, the open interest changed by 50 which increased total open position to 318


On 31 Dec TECHM was trading at 1706.20. The strike last trading price was 20.6, which was -4.35 lower than the previous day. The implied volatity was 22.39, the open interest changed by 20 which increased total open position to 269


On 30 Dec TECHM was trading at 1740.85. The strike last trading price was 24.95, which was 5.30 higher than the previous day. The implied volatity was 19.83, the open interest changed by 61 which increased total open position to 248


On 27 Dec TECHM was trading at 1711.65. The strike last trading price was 19.65, which was -2.65 lower than the previous day. The implied volatity was 19.54, the open interest changed by 76 which increased total open position to 186


On 26 Dec TECHM was trading at 1698.70. The strike last trading price was 22.3, which was 0.15 higher than the previous day. The implied volatity was 22.77, the open interest changed by 26 which increased total open position to 109


On 24 Dec TECHM was trading at 1704.90. The strike last trading price was 22.15, which was -8.10 lower than the previous day. The implied volatity was 19.64, the open interest changed by 8 which increased total open position to 81


On 23 Dec TECHM was trading at 1712.40. The strike last trading price was 30.25, which was 2.25 higher than the previous day. The implied volatity was 23.24, the open interest changed by 21 which increased total open position to 71


On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 28, which was -32.80 lower than the previous day. The implied volatity was 25.05, the open interest changed by 31 which increased total open position to 49


On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 60.8, which was -7.20 lower than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 17


On 18 Dec TECHM was trading at 1778.90. The strike last trading price was 68, which was 0.00 lower than the previous day. The implied volatity was 24.70, the open interest changed by 3 which increased total open position to 14


On 17 Dec TECHM was trading at 1770.75. The strike last trading price was 68, which was -2.00 lower than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 11


On 16 Dec TECHM was trading at 1775.55. The strike last trading price was 70, which was -12.00 lower than the previous day. The implied volatity was 24.94, the open interest changed by 1 which increased total open position to 10


On 13 Dec TECHM was trading at 1796.40. The strike last trading price was 82, which was 1.50 higher than the previous day. The implied volatity was 22.74, the open interest changed by 7 which increased total open position to 10


On 12 Dec TECHM was trading at 1789.60. The strike last trading price was 80.5, which was 14.65 higher than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 3


On 11 Dec TECHM was trading at 1762.80. The strike last trading price was 65.85, which was -2.85 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 3


On 10 Dec TECHM was trading at 1763.55. The strike last trading price was 68.7, which was -7.95 lower than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 2


On 9 Dec TECHM was trading at 1777.85. The strike last trading price was 76.65, which was -1.15 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 2


On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 77.8, which was 1.90 higher than the previous day. The implied volatity was 21.73, the open interest changed by 0 which decreased total open position to 2


On 5 Dec TECHM was trading at 1786.95. The strike last trading price was 75.9, which was 7.15 higher than the previous day. The implied volatity was 21.15, the open interest changed by 1 which increased total open position to 1


On 4 Dec TECHM was trading at 1759.60. The strike last trading price was 68.75, 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 3 Dec TECHM was trading at 1749.50. The strike last trading price was 68.75, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 68.75, 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 29 Nov TECHM was trading at 1712.30. The strike last trading price was 68.75, which was lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0


TECHM 30JAN2025 1780 PE
Delta: -0.71
Vega: 1.43
Theta: -0.81
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 1671.15 126.1 34.35 37.66 1 0 23
6 Jan 1686.30 91.75 -4.25 22.15 1 0 23
3 Jan 1689.45 96 20.00 25.89 3 -2 24
2 Jan 1726.95 76 -20.90 26.68 1 0 26
1 Jan 1703.85 96.9 0.90 31.29 3 -1 26
31 Dec 1706.20 96 19.80 30.79 6 0 28
30 Dec 1740.85 76.2 -16.15 27.89 49 13 28
27 Dec 1711.65 92.35 0.00 0.00 0 6 0
26 Dec 1698.70 92.35 1.35 24.41 13 3 12
24 Dec 1704.90 91 1.00 27.90 6 0 9
23 Dec 1712.40 90 7.00 27.30 13 8 9
20 Dec 1686.05 83 -30.10 14.58 3 2 2
19 Dec 1754.35 113.1 0.00 - 0 0 0
18 Dec 1778.90 113.1 0.00 0.82 0 0 0
17 Dec 1770.75 113.1 0.00 0.40 0 0 0
16 Dec 1775.55 113.1 0.00 0.80 0 0 0
13 Dec 1796.40 113.1 0.00 1.87 0 0 0
12 Dec 1789.60 113.1 0.00 1.23 0 0 0
11 Dec 1762.80 113.1 0.00 - 0 0 0
10 Dec 1763.55 113.1 0.00 0.45 0 0 0
9 Dec 1777.85 113.1 0.00 0.98 0 0 0
6 Dec 1782.80 113.1 0.00 1.40 0 0 0
5 Dec 1786.95 113.1 0.00 1.21 0 0 0
4 Dec 1759.60 113.1 0.00 0.35 0 0 0
3 Dec 1749.50 113.1 0.00 - 0 0 0
2 Dec 1745.95 113.1 0.00 - 0 0 0
29 Nov 1712.30 113.1 - 0 0 0


For Tech Mahindra Limited - strike price 1780 expiring on 30JAN2025

Delta for 1780 PE is -0.71

Historical price for 1780 PE is as follows

On 7 Jan TECHM was trading at 1671.15. The strike last trading price was 126.1, which was 34.35 higher than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 23


On 6 Jan TECHM was trading at 1686.30. The strike last trading price was 91.75, which was -4.25 lower than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 23


On 3 Jan TECHM was trading at 1689.45. The strike last trading price was 96, which was 20.00 higher than the previous day. The implied volatity was 25.89, the open interest changed by -2 which decreased total open position to 24


On 2 Jan TECHM was trading at 1726.95. The strike last trading price was 76, which was -20.90 lower than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 26


On 1 Jan TECHM was trading at 1703.85. The strike last trading price was 96.9, which was 0.90 higher than the previous day. The implied volatity was 31.29, the open interest changed by -1 which decreased total open position to 26


On 31 Dec TECHM was trading at 1706.20. The strike last trading price was 96, which was 19.80 higher than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 28


On 30 Dec TECHM was trading at 1740.85. The strike last trading price was 76.2, which was -16.15 lower than the previous day. The implied volatity was 27.89, the open interest changed by 13 which increased total open position to 28


On 27 Dec TECHM was trading at 1711.65. The strike last trading price was 92.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 26 Dec TECHM was trading at 1698.70. The strike last trading price was 92.35, which was 1.35 higher than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 12


On 24 Dec TECHM was trading at 1704.90. The strike last trading price was 91, which was 1.00 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 9


On 23 Dec TECHM was trading at 1712.40. The strike last trading price was 90, which was 7.00 higher than the previous day. The implied volatity was 27.30, the open interest changed by 8 which increased total open position to 9


On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 83, which was -30.10 lower than the previous day. The implied volatity was 14.58, the open interest changed by 2 which increased total open position to 2


On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 113.1, 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 Dec TECHM was trading at 1778.90. The strike last trading price was 113.1, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 113.1, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 113.1, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 113.1, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 113.1, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 113.1, 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 10 Dec TECHM was trading at 1763.55. The strike last trading price was 113.1, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 113.1, 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 6 Dec TECHM was trading at 1782.80. The strike last trading price was 113.1, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 113.1, which was 0.00 lower than the previous day. The implied volatity was 1.21, 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 113.1, which was 0.00 lower than the previous day. The implied volatity was 0.35, 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 113.1, 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 2 Dec TECHM was trading at 1745.95. The strike last trading price was 113.1, 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 29 Nov TECHM was trading at 1712.30. The strike last trading price was 113.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0