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

1687.5 11.90 (0.71%)

Back to Option Chain


Historical option data for TECHM

14 Nov 2024 04:12 PM IST
TECHM 28NOV2024 1800 CE
Delta: 0.09
Vega: 0.54
Theta: -0.47
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1687.50 3.05 -0.60 22.27 648 -154 1,324
13 Nov 1675.60 3.65 -1.20 25.25 671 -65 1,477
12 Nov 1687.00 4.85 -1.95 23.58 821 122 1,542
11 Nov 1704.15 6.8 1.65 22.51 1,197 -173 1,419
8 Nov 1681.35 5.15 0.25 23.07 1,315 -41 1,587
7 Nov 1651.00 4.9 -4.20 25.64 1,374 291 1,728
6 Nov 1693.55 9.1 3.60 23.51 2,073 -188 1,440
5 Nov 1632.65 5.5 -1.45 28.28 945 69 1,628
4 Nov 1638.40 6.95 -0.55 29.09 1,810 -29 1,550
1 Nov 1603.65 7.5 -0.75 32.05 368 68 1,578
31 Oct 1608.65 8.25 -7.25 - 2,212 241 1,508
30 Oct 1684.95 15.5 -2.60 - 953 187 1,260
29 Oct 1698.50 18.1 -1.80 - 603 48 1,066
28 Oct 1702.55 19.9 -3.85 - 1,437 352 1,015
25 Oct 1716.45 23.75 -6.50 - 427 -26 663
24 Oct 1735.75 30.25 -1.30 - 551 -116 689
23 Oct 1735.95 31.55 11.85 - 2,014 501 805
22 Oct 1696.55 19.7 -2.05 - 224 16 305
21 Oct 1701.20 21.75 -1.70 - 788 147 290
18 Oct 1687.90 23.45 -5.55 - 183 43 146
17 Oct 1699.00 29 10.95 - 83 36 104
16 Oct 1660.30 18.05 -3.10 - 16 -3 69
15 Oct 1675.35 21.15 -8.45 - 58 -5 72
14 Oct 1692.50 29.6 10.60 - 53 30 77
11 Oct 1647.05 19 3.00 - 25 12 45
10 Oct 1619.70 16 -3.20 - 18 7 33
9 Oct 1658.80 19.2 4.70 - 4 3 27
8 Oct 1629.10 14.5 1.50 - 3 2 24
7 Oct 1618.55 13 -3.20 - 7 5 22
4 Oct 1616.45 16.2 2.20 - 6 5 16
3 Oct 1604.05 14 -8.80 - 7 5 10
1 Oct 1625.40 22.8 22.80 - 5 4 4
24 Sept 1637.10 0 0.00 - 0 0 0
20 Sept 1622.05 0 0.00 - 0 0 0
17 Sept 1651.55 0 0.00 - 0 0 0
16 Sept 1649.00 0 0.00 - 0 0 0
13 Sept 1656.05 0 0.00 - 0 0 0
12 Sept 1643.25 0 0.00 - 0 0 0
11 Sept 1602.60 0 0.00 - 0 0 0
10 Sept 1607.40 0 0.00 - 0 0 0
6 Sept 1623.25 0 0.00 - 0 0 0
5 Sept 1639.50 0 0.00 - 0 0 0
4 Sept 1645.30 0 0.00 - 0 0 0
3 Sept 1644.10 0 0.00 - 0 0 0
2 Sept 1646.65 0 - 0 0 0


For Tech Mahindra Limited - strike price 1800 expiring on 28NOV2024

Delta for 1800 CE is 0.09

Historical price for 1800 CE is as follows

On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 3.05, which was -0.60 lower than the previous day. The implied volatity was 22.27, the open interest changed by -154 which decreased total open position to 1324


On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 3.65, which was -1.20 lower than the previous day. The implied volatity was 25.25, the open interest changed by -65 which decreased total open position to 1477


On 12 Nov TECHM was trading at 1687.00. The strike last trading price was 4.85, which was -1.95 lower than the previous day. The implied volatity was 23.58, the open interest changed by 122 which increased total open position to 1542


On 11 Nov TECHM was trading at 1704.15. The strike last trading price was 6.8, which was 1.65 higher than the previous day. The implied volatity was 22.51, the open interest changed by -173 which decreased total open position to 1419


On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 23.07, the open interest changed by -41 which decreased total open position to 1587


On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 4.9, which was -4.20 lower than the previous day. The implied volatity was 25.64, the open interest changed by 291 which increased total open position to 1728


On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 9.1, which was 3.60 higher than the previous day. The implied volatity was 23.51, the open interest changed by -188 which decreased total open position to 1440


On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 5.5, which was -1.45 lower than the previous day. The implied volatity was 28.28, the open interest changed by 69 which increased total open position to 1628


On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 6.95, which was -0.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by -29 which decreased total open position to 1550


On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 7.5, which was -0.75 lower than the previous day. The implied volatity was 32.05, the open interest changed by 68 which increased total open position to 1578


On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 8.25, which was -7.25 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 15.5, which was -2.60 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 18.1, which was -1.80 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 19.9, which was -3.85 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 23.75, 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 24 Oct TECHM was trading at 1735.75. The strike last trading price was 30.25, 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 23 Oct TECHM was trading at 1735.95. The strike last trading price was 31.55, which was 11.85 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 19.7, which was -2.05 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 21.75, which was -1.70 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 23.45, which was -5.55 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 29, which was 10.95 higher 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 18.05, which was -3.10 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 21.15, which was -8.45 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 29.6, which was 10.60 higher 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 19, which was 3.00 higher 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 16, which was -3.20 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 19.2, which was 4.70 higher 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 14.5, 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 7 Oct TECHM was trading at 1618.55. The strike last trading price was 13, which was -3.20 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 16.2, which was 2.20 higher 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 14, which was -8.80 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 22.8, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept TECHM was trading at 1637.10. 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 which decreased total open position to


On 20 Sept TECHM was trading at 1622.05. 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 which decreased total open position to


On 17 Sept TECHM was trading at 1651.55. 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 which decreased total open position to


On 16 Sept TECHM was trading at 1649.00. 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 which decreased total open position to


On 13 Sept TECHM was trading at 1656.05. 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 which decreased total open position to


On 12 Sept TECHM was trading at 1643.25. 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 which decreased total open position to


On 11 Sept TECHM was trading at 1602.60. 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 which decreased total open position to


On 10 Sept TECHM was trading at 1607.40. 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 which decreased total open position to


On 6 Sept TECHM was trading at 1623.25. 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 which decreased total open position to


On 5 Sept TECHM was trading at 1639.50. 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 which decreased total open position to


On 4 Sept TECHM was trading at 1645.30. 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 which decreased total open position to


On 3 Sept TECHM was trading at 1644.10. 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 which decreased total open position to


On 2 Sept TECHM was trading at 1646.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TECHM 28NOV2024 1800 PE
Delta: -0.81
Vega: 0.89
Theta: -0.64
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1687.50 114 5.05 32.92 9 -3 58
13 Nov 1675.60 108.95 0.00 0.00 0 1 0
12 Nov 1687.00 108.95 4.30 25.29 15 2 62
11 Nov 1704.15 104.65 -21.60 33.10 25 -4 60
8 Nov 1681.35 126.25 -22.80 31.43 25 13 63
7 Nov 1651.00 149.05 41.20 34.11 11 2 49
6 Nov 1693.55 107.85 -62.20 25.96 40 -4 46
5 Nov 1632.65 170.05 7.05 35.85 3 1 49
4 Nov 1638.40 163 -28.50 30.53 10 0 47
1 Nov 1603.65 191.5 3.50 32.74 1 0 48
31 Oct 1608.65 188 57.65 - 23 -5 47
30 Oct 1684.95 130.35 12.35 - 35 20 51
29 Oct 1698.50 118 -2.40 - 25 -1 31
28 Oct 1702.55 120.4 18.40 - 40 17 31
25 Oct 1716.45 102 11.75 - 2 0 14
24 Oct 1735.75 90.25 -7.75 - 6 4 12
23 Oct 1735.95 98 -78.55 - 14 7 7
22 Oct 1696.55 176.55 0.00 - 0 0 0
21 Oct 1701.20 176.55 0.00 - 0 0 0
18 Oct 1687.90 176.55 0.00 - 0 0 0
17 Oct 1699.00 176.55 0.00 - 0 0 0
16 Oct 1660.30 176.55 0.00 - 0 0 0
15 Oct 1675.35 176.55 0.00 - 0 0 0
14 Oct 1692.50 176.55 0.00 - 0 0 0
11 Oct 1647.05 176.55 0.00 - 0 0 0
10 Oct 1619.70 176.55 0.00 - 0 0 0
9 Oct 1658.80 176.55 0.00 - 0 0 0
8 Oct 1629.10 176.55 0.00 - 0 0 0
7 Oct 1618.55 176.55 0.00 - 0 0 0
4 Oct 1616.45 176.55 0.00 - 0 0 0
3 Oct 1604.05 176.55 0.00 - 0 0 0
1 Oct 1625.40 176.55 176.55 - 0 0 0
24 Sept 1637.10 0 0.00 - 0 0 0
20 Sept 1622.05 0 0.00 - 0 0 0
17 Sept 1651.55 0 0.00 - 0 0 0
16 Sept 1649.00 0 0.00 - 0 0 0
13 Sept 1656.05 0 0.00 - 0 0 0
12 Sept 1643.25 0 0.00 - 0 0 0
11 Sept 1602.60 0 0.00 - 0 0 0
10 Sept 1607.40 0 0.00 - 0 0 0
6 Sept 1623.25 0 0.00 - 0 0 0
5 Sept 1639.50 0 0.00 - 0 0 0
4 Sept 1645.30 0 0.00 - 0 0 0
3 Sept 1644.10 0 0.00 - 0 0 0
2 Sept 1646.65 0 - 0 0 0


For Tech Mahindra Limited - strike price 1800 expiring on 28NOV2024

Delta for 1800 PE is -0.81

Historical price for 1800 PE is as follows

On 14 Nov TECHM was trading at 1687.50. The strike last trading price was 114, which was 5.05 higher than the previous day. The implied volatity was 32.92, the open interest changed by -3 which decreased total open position to 58


On 13 Nov TECHM was trading at 1675.60. The strike last trading price was 108.95, 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 12 Nov TECHM was trading at 1687.00. The strike last trading price was 108.95, which was 4.30 higher than the previous day. The implied volatity was 25.29, the open interest changed by 2 which increased total open position to 62


On 11 Nov TECHM was trading at 1704.15. The strike last trading price was 104.65, which was -21.60 lower than the previous day. The implied volatity was 33.10, the open interest changed by -4 which decreased total open position to 60


On 8 Nov TECHM was trading at 1681.35. The strike last trading price was 126.25, which was -22.80 lower than the previous day. The implied volatity was 31.43, the open interest changed by 13 which increased total open position to 63


On 7 Nov TECHM was trading at 1651.00. The strike last trading price was 149.05, which was 41.20 higher than the previous day. The implied volatity was 34.11, the open interest changed by 2 which increased total open position to 49


On 6 Nov TECHM was trading at 1693.55. The strike last trading price was 107.85, which was -62.20 lower than the previous day. The implied volatity was 25.96, the open interest changed by -4 which decreased total open position to 46


On 5 Nov TECHM was trading at 1632.65. The strike last trading price was 170.05, which was 7.05 higher than the previous day. The implied volatity was 35.85, the open interest changed by 1 which increased total open position to 49


On 4 Nov TECHM was trading at 1638.40. The strike last trading price was 163, which was -28.50 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 47


On 1 Nov TECHM was trading at 1603.65. The strike last trading price was 191.5, which was 3.50 higher than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 48


On 31 Oct TECHM was trading at 1608.65. The strike last trading price was 188, which was 57.65 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 130.35, which was 12.35 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 118, which was -2.40 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 120.4, which was 18.40 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 102, which was 11.75 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 90.25, which was -7.75 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 98, which was -78.55 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 176.55, 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 21 Oct TECHM was trading at 1701.20. The strike last trading price was 176.55, 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 18 Oct TECHM was trading at 1687.90. The strike last trading price was 176.55, 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 176.55, 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 176.55, 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 176.55, 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 176.55, 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 11 Oct TECHM was trading at 1647.05. The strike last trading price was 176.55, 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 176.55, 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 176.55, 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 176.55, 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 176.55, 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 176.55, 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 176.55, 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 176.55, which was 176.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept TECHM was trading at 1637.10. 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 which decreased total open position to


On 20 Sept TECHM was trading at 1622.05. 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 which decreased total open position to


On 17 Sept TECHM was trading at 1651.55. 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 which decreased total open position to


On 16 Sept TECHM was trading at 1649.00. 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 which decreased total open position to


On 13 Sept TECHM was trading at 1656.05. 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 which decreased total open position to


On 12 Sept TECHM was trading at 1643.25. 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 which decreased total open position to


On 11 Sept TECHM was trading at 1602.60. 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 which decreased total open position to


On 10 Sept TECHM was trading at 1607.40. 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 which decreased total open position to


On 6 Sept TECHM was trading at 1623.25. 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 which decreased total open position to


On 5 Sept TECHM was trading at 1639.50. 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 which decreased total open position to


On 4 Sept TECHM was trading at 1645.30. 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 which decreased total open position to


On 3 Sept TECHM was trading at 1644.10. 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 which decreased total open position to


On 2 Sept TECHM was trading at 1646.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to