TECHM
Tech Mahindra Limited
Historical option data for TECHM
20 Dec 2024 04:12 PM IST
| TECHM 26DEC2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.10
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1686.05 | 0.5 | -3.35 | 32.23 | 902 | -77 | 515 | |||
| 19 Dec | 1754.35 | 3.85 | -2.30 | 27.96 | 1,459 | -5 | 593 | |||
| 18 Dec | 1778.90 | 6.15 | -0.30 | 24.42 | 656 | 0 | 599 | |||
| 17 Dec | 1770.75 | 6.45 | -1.45 | 25.41 | 883 | -39 | 599 | |||
| 16 Dec | 1775.55 | 7.9 | -3.60 | 24.00 | 890 | 4 | 640 | |||
| 13 Dec | 1796.40 | 11.5 | 0.35 | 18.32 | 1,429 | -26 | 634 | |||
| 12 Dec | 1789.60 | 11.15 | 3.85 | 20.77 | 4,241 | 118 | 671 | |||
| 11 Dec | 1762.80 | 7.3 | -1.30 | 22.22 | 446 | -13 | 552 | |||
| 10 Dec | 1763.55 | 8.6 | -3.95 | 21.42 | 962 | 6 | 564 | |||
| 9 Dec | 1777.85 | 12.55 | -3.35 | 21.09 | 794 | 2 | 561 | |||
| 6 Dec | 1782.80 | 15.9 | -0.15 | 19.98 | 677 | 22 | 569 | |||
| 5 Dec | 1786.95 | 16.05 | 5.20 | 19.50 | 1,988 | 226 | 552 | |||
| 4 Dec | 1759.60 | 10.85 | 0.95 | 20.54 | 964 | 20 | 323 | |||
| 3 Dec | 1749.50 | 9.9 | -1.90 | 20.54 | 594 | 25 | 305 | |||
| 2 Dec | 1745.95 | 11.8 | 2.25 | 22.63 | 600 | 106 | 272 | |||
| 29 Nov | 1712.30 | 9.55 | -2.85 | 23.66 | 279 | 35 | 167 | |||
| 28 Nov | 1713.35 | 12.4 | -7.80 | 25.16 | 261 | 3 | 131 | |||
| 27 Nov | 1756.80 | 20.2 | 1.45 | 23.68 | 155 | 42 | 126 | |||
| 26 Nov | 1745.40 | 18.75 | 0.05 | 23.58 | 65 | 21 | 82 | |||
| 25 Nov | 1732.60 | 18.7 | -1.55 | 24.92 | 40 | 42 | 60 | |||
| 22 Nov | 1747.45 | 20.25 | 9.95 | 23.08 | 70 | 25 | 43 | |||
| 21 Nov | 1702.25 | 10.3 | -3.25 | 22.22 | 21 | 13 | 17 | |||
| 20 Nov | 1699.65 | 13.55 | 0.00 | 25.12 | 4 | 4 | 3 | |||
| 19 Nov | 1699.65 | 13.55 | -20.10 | 25.12 | 4 | 3 | 3 | |||
| 30 Oct | 1684.95 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 1698.50 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1702.55 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1716.45 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1735.75 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1735.95 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1696.55 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1701.20 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1687.90 | 33.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1699.00 | 33.65 | 33.65 | - | 0 | 0 | 0 | |||
| 16 Oct | 1660.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1675.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1692.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1647.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1658.80 | 0 | - | 0 | 0 | 0 | ||||
For Tech Mahindra Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.02
Historical price for 1840 CE is as follows
On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 0.5, which was -3.35 lower than the previous day. The implied volatity was 32.23, the open interest changed by -77 which decreased total open position to 515
On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 3.85, which was -2.30 lower than the previous day. The implied volatity was 27.96, the open interest changed by -5 which decreased total open position to 593
On 18 Dec TECHM was trading at 1778.90. The strike last trading price was 6.15, which was -0.30 lower than the previous day. The implied volatity was 24.42, the open interest changed by 0 which decreased total open position to 599
On 17 Dec TECHM was trading at 1770.75. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 25.41, the open interest changed by -39 which decreased total open position to 599
On 16 Dec TECHM was trading at 1775.55. The strike last trading price was 7.9, which was -3.60 lower than the previous day. The implied volatity was 24.00, the open interest changed by 4 which increased total open position to 640
On 13 Dec TECHM was trading at 1796.40. The strike last trading price was 11.5, which was 0.35 higher than the previous day. The implied volatity was 18.32, the open interest changed by -26 which decreased total open position to 634
On 12 Dec TECHM was trading at 1789.60. The strike last trading price was 11.15, which was 3.85 higher than the previous day. The implied volatity was 20.77, the open interest changed by 118 which increased total open position to 671
On 11 Dec TECHM was trading at 1762.80. The strike last trading price was 7.3, which was -1.30 lower than the previous day. The implied volatity was 22.22, the open interest changed by -13 which decreased total open position to 552
On 10 Dec TECHM was trading at 1763.55. The strike last trading price was 8.6, which was -3.95 lower than the previous day. The implied volatity was 21.42, the open interest changed by 6 which increased total open position to 564
On 9 Dec TECHM was trading at 1777.85. The strike last trading price was 12.55, which was -3.35 lower than the previous day. The implied volatity was 21.09, the open interest changed by 2 which increased total open position to 561
On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 15.9, which was -0.15 lower than the previous day. The implied volatity was 19.98, the open interest changed by 22 which increased total open position to 569
On 5 Dec TECHM was trading at 1786.95. The strike last trading price was 16.05, which was 5.20 higher than the previous day. The implied volatity was 19.50, the open interest changed by 226 which increased total open position to 552
On 4 Dec TECHM was trading at 1759.60. The strike last trading price was 10.85, which was 0.95 higher than the previous day. The implied volatity was 20.54, the open interest changed by 20 which increased total open position to 323
On 3 Dec TECHM was trading at 1749.50. The strike last trading price was 9.9, which was -1.90 lower than the previous day. The implied volatity was 20.54, the open interest changed by 25 which increased total open position to 305
On 2 Dec TECHM was trading at 1745.95. The strike last trading price was 11.8, which was 2.25 higher than the previous day. The implied volatity was 22.63, the open interest changed by 106 which increased total open position to 272
On 29 Nov TECHM was trading at 1712.30. The strike last trading price was 9.55, which was -2.85 lower than the previous day. The implied volatity was 23.66, the open interest changed by 35 which increased total open position to 167
On 28 Nov TECHM was trading at 1713.35. The strike last trading price was 12.4, which was -7.80 lower than the previous day. The implied volatity was 25.16, the open interest changed by 3 which increased total open position to 131
On 27 Nov TECHM was trading at 1756.80. The strike last trading price was 20.2, which was 1.45 higher than the previous day. The implied volatity was 23.68, the open interest changed by 42 which increased total open position to 126
On 26 Nov TECHM was trading at 1745.40. The strike last trading price was 18.75, which was 0.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by 21 which increased total open position to 82
On 25 Nov TECHM was trading at 1732.60. The strike last trading price was 18.7, which was -1.55 lower than the previous day. The implied volatity was 24.92, the open interest changed by 42 which increased total open position to 60
On 22 Nov TECHM was trading at 1747.45. The strike last trading price was 20.25, which was 9.95 higher than the previous day. The implied volatity was 23.08, the open interest changed by 25 which increased total open position to 43
On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 10.3, which was -3.25 lower than the previous day. The implied volatity was 22.22, the open interest changed by 13 which increased total open position to 17
On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 13.55, which was 0.00 lower than the previous day. The implied volatity was 25.12, the open interest changed by 4 which increased total open position to 3
On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 13.55, which was -20.10 lower than the previous day. The implied volatity was 25.12, the open interest changed by 3 which increased total open position to 3
On 30 Oct TECHM was trading at 1684.95. The strike last trading price was 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, 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 33.65, which was 33.65 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 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 15 Oct TECHM was trading at 1675.35. 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 which decreased total open position to
On 14 Oct TECHM was trading at 1692.50. 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 11 Oct TECHM was trading at 1647.05. 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 9 Oct TECHM was trading at 1658.80. 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 26DEC2024 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1686.05 | 109.7 | 27.25 | - | 13 | -1 | 44 |
| 19 Dec | 1754.35 | 82.45 | 13.45 | - | 23 | -5 | 46 |
| 18 Dec | 1778.90 | 69 | -2.70 | 27.03 | 46 | -26 | 51 |
| 17 Dec | 1770.75 | 71.7 | 3.50 | 19.31 | 15 | 1 | 77 |
| 16 Dec | 1775.55 | 68.2 | 15.45 | 23.37 | 4 | 0 | 75 |
| 13 Dec | 1796.40 | 52.75 | -9.60 | 23.89 | 25 | -10 | 76 |
| 12 Dec | 1789.60 | 62.35 | -21.45 | 22.76 | 229 | -6 | 87 |
| 11 Dec | 1762.80 | 83.8 | 1.40 | 21.33 | 40 | -15 | 98 |
| 10 Dec | 1763.55 | 82.4 | 9.75 | 25.09 | 74 | -43 | 114 |
| 9 Dec | 1777.85 | 72.65 | 3.55 | 25.64 | 190 | 110 | 156 |
| 6 Dec | 1782.80 | 69.1 | -0.15 | 25.44 | 1 | 0 | 45 |
| 5 Dec | 1786.95 | 69.25 | -19.75 | 25.14 | 31 | 10 | 45 |
| 4 Dec | 1759.60 | 89 | -6.75 | 24.82 | 7 | 2 | 35 |
| 3 Dec | 1749.50 | 95.75 | -23.45 | 25.27 | 19 | 10 | 32 |
| 2 Dec | 1745.95 | 119.2 | 0.00 | 0.00 | 0 | 12 | 0 |
| 29 Nov | 1712.30 | 119.2 | -7.75 | 20.13 | 23 | 11 | 21 |
| 28 Nov | 1713.35 | 126.95 | 32.10 | 27.86 | 4 | 3 | 10 |
| 27 Nov | 1756.80 | 94.85 | -10.05 | 25.70 | 10 | 5 | 6 |
| 26 Nov | 1745.40 | 104.9 | -128.60 | 28.09 | 5 | 3 | 3 |
| 25 Nov | 1732.60 | 233.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1747.45 | 233.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1702.25 | 233.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1699.65 | 233.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1699.65 | 233.5 | 233.50 | - | 0 | 0 | 0 |
| 30 Oct | 1684.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1698.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1702.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1716.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1735.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1735.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1696.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1701.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1687.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1699.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1660.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1675.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1692.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1647.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1658.80 | 0 | - | 0 | 0 | 0 | |
For Tech Mahindra Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 109.7, which was 27.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44
On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 82.45, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 46
On 18 Dec TECHM was trading at 1778.90. The strike last trading price was 69, which was -2.70 lower than the previous day. The implied volatity was 27.03, the open interest changed by -26 which decreased total open position to 51
On 17 Dec TECHM was trading at 1770.75. The strike last trading price was 71.7, which was 3.50 higher than the previous day. The implied volatity was 19.31, the open interest changed by 1 which increased total open position to 77
On 16 Dec TECHM was trading at 1775.55. The strike last trading price was 68.2, which was 15.45 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 75
On 13 Dec TECHM was trading at 1796.40. The strike last trading price was 52.75, which was -9.60 lower than the previous day. The implied volatity was 23.89, the open interest changed by -10 which decreased total open position to 76
On 12 Dec TECHM was trading at 1789.60. The strike last trading price was 62.35, which was -21.45 lower than the previous day. The implied volatity was 22.76, the open interest changed by -6 which decreased total open position to 87
On 11 Dec TECHM was trading at 1762.80. The strike last trading price was 83.8, which was 1.40 higher than the previous day. The implied volatity was 21.33, the open interest changed by -15 which decreased total open position to 98
On 10 Dec TECHM was trading at 1763.55. The strike last trading price was 82.4, which was 9.75 higher than the previous day. The implied volatity was 25.09, the open interest changed by -43 which decreased total open position to 114
On 9 Dec TECHM was trading at 1777.85. The strike last trading price was 72.65, which was 3.55 higher than the previous day. The implied volatity was 25.64, the open interest changed by 110 which increased total open position to 156
On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 69.1, which was -0.15 lower than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 45
On 5 Dec TECHM was trading at 1786.95. The strike last trading price was 69.25, which was -19.75 lower than the previous day. The implied volatity was 25.14, the open interest changed by 10 which increased total open position to 45
On 4 Dec TECHM was trading at 1759.60. The strike last trading price was 89, which was -6.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 35
On 3 Dec TECHM was trading at 1749.50. The strike last trading price was 95.75, which was -23.45 lower than the previous day. The implied volatity was 25.27, the open interest changed by 10 which increased total open position to 32
On 2 Dec TECHM was trading at 1745.95. The strike last trading price was 119.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 29 Nov TECHM was trading at 1712.30. The strike last trading price was 119.2, which was -7.75 lower than the previous day. The implied volatity was 20.13, the open interest changed by 11 which increased total open position to 21
On 28 Nov TECHM was trading at 1713.35. The strike last trading price was 126.95, which was 32.10 higher than the previous day. The implied volatity was 27.86, the open interest changed by 3 which increased total open position to 10
On 27 Nov TECHM was trading at 1756.80. The strike last trading price was 94.85, which was -10.05 lower than the previous day. The implied volatity was 25.70, the open interest changed by 5 which increased total open position to 6
On 26 Nov TECHM was trading at 1745.40. The strike last trading price was 104.9, which was -128.60 lower than the previous day. The implied volatity was 28.09, the open interest changed by 3 which increased total open position to 3
On 25 Nov TECHM was trading at 1732.60. The strike last trading price was 233.5, 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 233.5, 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 233.5, 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 20 Nov TECHM was trading at 1699.65. The strike last trading price was 233.5, 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 233.5, which was 233.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct TECHM was trading at 1684.95. 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 29 Oct TECHM was trading at 1698.50. 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 28 Oct TECHM was trading at 1702.55. 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 25 Oct TECHM was trading at 1716.45. 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 24 Oct TECHM was trading at 1735.75. 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 23 Oct TECHM was trading at 1735.95. 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 22 Oct TECHM was trading at 1696.55. 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 21 Oct TECHM was trading at 1701.20. 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 18 Oct TECHM was trading at 1687.90. 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 Oct TECHM was trading at 1699.00. 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 16 Oct TECHM was trading at 1660.30. 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 15 Oct TECHM was trading at 1675.35. 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 which decreased total open position to
On 14 Oct TECHM was trading at 1692.50. 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 11 Oct TECHM was trading at 1647.05. 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 9 Oct TECHM was trading at 1658.80. 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
