TECHM
Tech Mahindra Limited
Historical option data for TECHM
20 Dec 2024 04:12 PM IST
| TECHM 26DEC2024 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1686.05 | 0.25 | -1.50 | 35.52 | 333 | -117 | 301 | |||
| 19 Dec | 1754.35 | 1.75 | -0.50 | 30.61 | 505 | -65 | 422 | |||
| 18 Dec | 1778.90 | 2.25 | -0.40 | 25.67 | 215 | -1 | 493 | |||
| 17 Dec | 1770.75 | 2.65 | -0.45 | 26.74 | 258 | 40 | 495 | |||
| 16 Dec | 1775.55 | 3.1 | -1.65 | 24.81 | 320 | 42 | 458 | |||
| 13 Dec | 1796.40 | 4.75 | 0.05 | 19.65 | 958 | 14 | 426 | |||
| 12 Dec | 1789.60 | 4.7 | 1.55 | 21.43 | 2,129 | 126 | 416 | |||
| 11 Dec | 1762.80 | 3.15 | -0.60 | 22.91 | 296 | 14 | 291 | |||
| 10 Dec | 1763.55 | 3.75 | -2.10 | 22.04 | 485 | -25 | 275 | |||
| 9 Dec | 1777.85 | 5.85 | -2.20 | 21.70 | 515 | 7 | 300 | |||
|
|
||||||||||
| 6 Dec | 1782.80 | 8.05 | -0.20 | 20.75 | 383 | -20 | 292 | |||
| 5 Dec | 1786.95 | 8.25 | 2.90 | 20.35 | 749 | 87 | 312 | |||
| 4 Dec | 1759.60 | 5.35 | 0.35 | 21.13 | 260 | 11 | 232 | |||
| 3 Dec | 1749.50 | 5 | -1.30 | 21.24 | 182 | 16 | 221 | |||
| 2 Dec | 1745.95 | 6.3 | 0.80 | 23.11 | 249 | 55 | 207 | |||
| 29 Nov | 1712.30 | 5.5 | -1.95 | 24.39 | 197 | 59 | 153 | |||
| 28 Nov | 1713.35 | 7.45 | -5.05 | 25.75 | 82 | -10 | 93 | |||
| 27 Nov | 1756.80 | 12.5 | 2.95 | 24.29 | 95 | 24 | 102 | |||
| 26 Nov | 1745.40 | 9.55 | -3.50 | 22.60 | 41 | 18 | 78 | |||
| 25 Nov | 1732.60 | 13.05 | 1.10 | 26.38 | 64 | 48 | 59 | |||
| 22 Nov | 1747.45 | 11.95 | 2.60 | 23.05 | 30 | 13 | 24 | |||
| 21 Nov | 1702.25 | 9.35 | 1.85 | 25.80 | 5 | 0 | 10 | |||
| 20 Nov | 1699.65 | 7.5 | 0.00 | 24.45 | 11 | 10 | 9 | |||
| 19 Nov | 1699.65 | 7.5 | -19.00 | 24.45 | 11 | 9 | 9 | |||
| 30 Oct | 1684.95 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1698.50 | 26.5 | 26.50 | - | 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 | |||
| 14 Oct | 1692.50 | 0 | - | 0 | 0 | 0 | ||||
For Tech Mahindra Limited - strike price 1880 expiring on 26DEC2024
Delta for 1880 CE is 0.01
Historical price for 1880 CE is as follows
On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 0.25, which was -1.50 lower than the previous day. The implied volatity was 35.52, the open interest changed by -117 which decreased total open position to 301
On 19 Dec TECHM was trading at 1754.35. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was 30.61, the open interest changed by -65 which decreased total open position to 422
On 18 Dec TECHM was trading at 1778.90. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 493
On 17 Dec TECHM was trading at 1770.75. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 26.74, the open interest changed by 40 which increased total open position to 495
On 16 Dec TECHM was trading at 1775.55. The strike last trading price was 3.1, which was -1.65 lower than the previous day. The implied volatity was 24.81, the open interest changed by 42 which increased total open position to 458
On 13 Dec TECHM was trading at 1796.40. The strike last trading price was 4.75, which was 0.05 higher than the previous day. The implied volatity was 19.65, the open interest changed by 14 which increased total open position to 426
On 12 Dec TECHM was trading at 1789.60. The strike last trading price was 4.7, which was 1.55 higher than the previous day. The implied volatity was 21.43, the open interest changed by 126 which increased total open position to 416
On 11 Dec TECHM was trading at 1762.80. The strike last trading price was 3.15, which was -0.60 lower than the previous day. The implied volatity was 22.91, the open interest changed by 14 which increased total open position to 291
On 10 Dec TECHM was trading at 1763.55. The strike last trading price was 3.75, which was -2.10 lower than the previous day. The implied volatity was 22.04, the open interest changed by -25 which decreased total open position to 275
On 9 Dec TECHM was trading at 1777.85. The strike last trading price was 5.85, which was -2.20 lower than the previous day. The implied volatity was 21.70, the open interest changed by 7 which increased total open position to 300
On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 8.05, which was -0.20 lower than the previous day. The implied volatity was 20.75, the open interest changed by -20 which decreased total open position to 292
On 5 Dec TECHM was trading at 1786.95. The strike last trading price was 8.25, which was 2.90 higher than the previous day. The implied volatity was 20.35, the open interest changed by 87 which increased total open position to 312
On 4 Dec TECHM was trading at 1759.60. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 21.13, the open interest changed by 11 which increased total open position to 232
On 3 Dec TECHM was trading at 1749.50. The strike last trading price was 5, which was -1.30 lower than the previous day. The implied volatity was 21.24, the open interest changed by 16 which increased total open position to 221
On 2 Dec TECHM was trading at 1745.95. The strike last trading price was 6.3, which was 0.80 higher than the previous day. The implied volatity was 23.11, the open interest changed by 55 which increased total open position to 207
On 29 Nov TECHM was trading at 1712.30. The strike last trading price was 5.5, which was -1.95 lower than the previous day. The implied volatity was 24.39, the open interest changed by 59 which increased total open position to 153
On 28 Nov TECHM was trading at 1713.35. The strike last trading price was 7.45, which was -5.05 lower than the previous day. The implied volatity was 25.75, the open interest changed by -10 which decreased total open position to 93
On 27 Nov TECHM was trading at 1756.80. The strike last trading price was 12.5, which was 2.95 higher than the previous day. The implied volatity was 24.29, the open interest changed by 24 which increased total open position to 102
On 26 Nov TECHM was trading at 1745.40. The strike last trading price was 9.55, which was -3.50 lower than the previous day. The implied volatity was 22.60, the open interest changed by 18 which increased total open position to 78
On 25 Nov TECHM was trading at 1732.60. The strike last trading price was 13.05, which was 1.10 higher than the previous day. The implied volatity was 26.38, the open interest changed by 48 which increased total open position to 59
On 22 Nov TECHM was trading at 1747.45. The strike last trading price was 11.95, which was 2.60 higher than the previous day. The implied volatity was 23.05, the open interest changed by 13 which increased total open position to 24
On 21 Nov TECHM was trading at 1702.25. The strike last trading price was 9.35, which was 1.85 higher than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 10
On 20 Nov TECHM was trading at 1699.65. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was 24.45, the open interest changed by 10 which increased total open position to 9
On 19 Nov TECHM was trading at 1699.65. The strike last trading price was 7.5, which was -19.00 lower than the previous day. The implied volatity was 24.45, the open interest changed by 9 which increased total open position to 9
On 30 Oct TECHM was trading at 1684.95. The strike last trading price was 26.5, 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 29 Oct TECHM was trading at 1698.50. The strike last trading price was 26.5, which was 26.50 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 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 14 Oct TECHM was trading at 1692.50. 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 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1686.05 | 122.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 1754.35 | 122.35 | 22.00 | - | 2 | 1 | 16 |
| 18 Dec | 1778.90 | 100.35 | -3.65 | - | 2 | 1 | 15 |
| 17 Dec | 1770.75 | 104 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 1775.55 | 104 | 8.05 | 25.20 | 2 | 0 | 15 |
| 13 Dec | 1796.40 | 95.95 | 0.00 | 0.00 | 0 | 3 | 0 |
| 12 Dec | 1789.60 | 95.95 | -4.05 | 24.56 | 12 | 2 | 14 |
| 11 Dec | 1762.80 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1763.55 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1777.85 | 100 | 0.00 | 0.00 | 0 | 5 | 0 |
| 6 Dec | 1782.80 | 100 | -27.25 | 26.77 | 7 | 4 | 11 |
| 5 Dec | 1786.95 | 127.25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 1759.60 | 127.25 | -28.35 | 30.14 | 5 | 0 | 3 |
| 3 Dec | 1749.50 | 155.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1745.95 | 155.6 | 0.00 | 0.00 | 0 | 3 | 0 |
| 29 Nov | 1712.30 | 155.6 | -110.05 | 20.10 | 4 | 2 | 2 |
| 28 Nov | 1713.35 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1756.80 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1745.40 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1732.60 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1747.45 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1702.25 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1699.65 | 265.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1699.65 | 265.65 | 265.65 | - | 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 |
| 14 Oct | 1692.50 | 0 | - | 0 | 0 | 0 | |
For Tech Mahindra Limited - strike price 1880 expiring on 26DEC2024
Delta for 1880 PE is 0.00
Historical price for 1880 PE is as follows
On 20 Dec TECHM was trading at 1686.05. The strike last trading price was 122.35, 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 19 Dec TECHM was trading at 1754.35. The strike last trading price was 122.35, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16
On 18 Dec TECHM was trading at 1778.90. The strike last trading price was 100.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 17 Dec TECHM was trading at 1770.75. The strike last trading price was 104, 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 16 Dec TECHM was trading at 1775.55. The strike last trading price was 104, which was 8.05 higher than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 15
On 13 Dec TECHM was trading at 1796.40. The strike last trading price was 95.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Dec TECHM was trading at 1789.60. The strike last trading price was 95.95, which was -4.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by 2 which increased total open position to 14
On 11 Dec TECHM was trading at 1762.80. The strike last trading price was 100, 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 100, 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 9 Dec TECHM was trading at 1777.85. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Dec TECHM was trading at 1782.80. The strike last trading price was 100, which was -27.25 lower than the previous day. The implied volatity was 26.77, the open interest changed by 4 which increased total open position to 11
On 5 Dec TECHM was trading at 1786.95. The strike last trading price was 127.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Dec TECHM was trading at 1759.60. The strike last trading price was 127.25, which was -28.35 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 3
On 3 Dec TECHM was trading at 1749.50. The strike last trading price was 155.6, 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 2 Dec TECHM was trading at 1745.95. The strike last trading price was 155.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 29 Nov TECHM was trading at 1712.30. The strike last trading price was 155.6, which was -110.05 lower than the previous day. The implied volatity was 20.10, the open interest changed by 2 which increased total open position to 2
On 28 Nov TECHM was trading at 1713.35. The strike last trading price was 265.65, 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 27 Nov TECHM was trading at 1756.80. The strike last trading price was 265.65, 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 26 Nov TECHM was trading at 1745.40. The strike last trading price was 265.65, 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 265.65, 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 265.65, 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 265.65, 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 265.65, 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 265.65, which was 265.65 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 14 Oct TECHM was trading at 1692.50. 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
