TECHM
Tech Mahindra Limited
Historical option data for TECHM
24 Apr 2026 01:31 PM IST
| TECHM 28-Apr-2026 (4d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -1.59
Gamma: 0.00095
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1349.70 | 177.35 | -96.35 | 79.73 | 2 | 0 | 7 | |||||||||
| 23 Apr | 1421.50 | 273.7 | 9.949999999999989 | 81.36 | 0 | 0 | 7 | |||||||||
| 22 Apr | 1462.60 | 273.7 | -25.150000000000034 | 81.36 | 1 | 0 | 7 | |||||||||
| 21 Apr | 1500.80 | 298.85 | -7.099999999999966 | 67.33 | 0 | 0 | 7 | |||||||||
| 20 Apr | 1504.40 | 298.85 | -8.699999999999989 | 67.33 | 1 | 0 | 7 | |||||||||
| 17 Apr | 1511.40 | 307.55 | 58.55000000000001 | 59.93 | 4 | -2 | 7 | |||||||||
| 16 Apr | 1491.00 | 249 | 0 | - | 0 | 0 | 9 | |||||||||
| 15 Apr | 1483.80 | 249 | 0 | - | 0 | 0 | 9 | |||||||||
| 13 Apr | 1435.40 | 249 | 0 | - | 0 | 0 | 9 | |||||||||
| 10 Apr | 1440.20 | 249 | 0 | - | 0 | 0 | 9 | |||||||||
| 9 Apr | 1461.60 | 249 | 60.1 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1451.40 | 249 | 60.1 | - | 0 | 0 | 9 | |||||||||
| 7 Apr | 1473.40 | 249 | 60.1 | - | 0 | 0 | 9 | |||||||||
| 6 Apr | 1449.50 | 249 | 60.1 | 40.75 | 8 | 0 | 8 | |||||||||
| 2 Apr | 1441.50 | 188.9 | -31.05 | - | 0 | 0 | 8 | |||||||||
| 1 Apr | 1404.50 | 188.9 | -31.05 | - | 0 | 0 | 8 | |||||||||
| 30 Mar | 1384.00 | 188.9 | -31.05 | - | 0 | 2 | 0 | |||||||||
| 27 Mar | 1391.60 | 188.9 | -31.05 | - | 2 | 1 | 7 | |||||||||
| 25 Mar | 1408.50 | 219.95 | -16.1 | 38.35 | 5 | 2 | 6 | |||||||||
| 24 Mar | 1432.70 | 236.05 | 66.05 | 21.49 | 7 | 4 | 5 | |||||||||
| 23 Mar | 1384.00 | 170 | -393.75 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 1384.80 | 170 | -393.75 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1340.60 | 170 | -393.75 | 31.54 | 1 | 0 | 0 | |||||||||
| 18 Mar | 1385.20 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1341.80 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1339.50 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1332.80 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 1349.80 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1334.40 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1336.60 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1336.30 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1331.70 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1333.30 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.20 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1345.40 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1357.80 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1361.80 | 563.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 CE is 0.94
Historical price for 1200 CE is as follows
On 24 Apr TECHM was trading at 1349.70. The strike last trading price was 177.35, which was -96.35 lower than the previous day. The implied volatity was 79.73, the open interest changed by 0 which decreased total open position to 7
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 273.7, which was 9.949999999999989 higher than the previous day. The implied volatity was 81.36, the open interest changed by 0 which decreased total open position to 7
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 273.7, which was -25.150000000000034 lower than the previous day. The implied volatity was 81.36, the open interest changed by 0 which decreased total open position to 7
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 298.85, which was -7.099999999999966 lower than the previous day. The implied volatity was 67.33, the open interest changed by 0 which decreased total open position to 7
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 298.85, which was -8.699999999999989 lower than the previous day. The implied volatity was 67.33, the open interest changed by 0 which decreased total open position to 7
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 307.55, which was 58.55000000000001 higher than the previous day. The implied volatity was 59.93, the open interest changed by -2 which decreased total open position to 7
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 249, which was 60.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 249, which was 60.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 249, which was 60.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 249, which was 60.1 higher than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 8
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 188.9, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 188.9, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 188.9, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 188.9, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 219.95, which was -16.1 lower than the previous day. The implied volatity was 38.35, the open interest changed by 2 which increased total open position to 6
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 236.05, which was 66.05 higher than the previous day. The implied volatity was 21.49, the open interest changed by 4 which increased total open position to 5
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 170, which was -393.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 170, which was -393.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 170, which was -393.75 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TECHM was trading at 1385.20. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TECHM was trading at 1341.80. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TECHM was trading at 1339.50. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TECHM was trading at 1332.80. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TECHM was trading at 1349.80. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TECHM was trading at 1334.40. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TECHM was trading at 1336.60. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TECHM was trading at 1336.30. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TECHM was trading at 1331.70. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TECHM was trading at 1333.30. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TECHM was trading at 1351.20. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TECHM was trading at 1345.40. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TECHM was trading at 1357.80. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TECHM was trading at 1361.80. The strike last trading price was 563.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TECHM 28-Apr-2026 (4d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.11
Gamma: 0.00046
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1349.70 | 0.35 | 0 | 49.94 | 72 | 12 | 125 |
| 23 Apr | 1421.50 | 0.35 | -0.35 | 60 | 45 | -20 | 113 |
| 22 Apr | 1462.60 | 0.65 | 0.09999999999999998 | 69.9 | 608 | 26 | 133 |
| 21 Apr | 1500.80 | 0.55 | 0.10000000000000003 | 70.33 | 3 | 0 | 107 |
| 20 Apr | 1504.40 | 0.45 | -0.2 | 64.72 | 22 | -4 | 107 |
| 17 Apr | 1511.40 | 0.65 | 0 | 59.13 | 70 | -30 | 116 |
| 16 Apr | 1491.00 | 0.65 | -0.19999999999999996 | 53.8 | 35 | -1 | 148 |
| 15 Apr | 1483.80 | 0.85 | -0.5000000000000001 | 52.88 | 52 | -17 | 149 |
| 13 Apr | 1435.40 | 1.3 | 0 | 46.49 | 47 | 9 | 167 |
| 10 Apr | 1440.20 | 1.3 | -0.55 | 43.25 | 86 | 10 | 157 |
| 9 Apr | 1461.60 | 1.85 | -0.35 | 48.05 | 108 | 42 | 147 |
| 8 Apr | 1451.40 | 2.05 | -0.65 | 46.82 | 76 | -4 | 104 |
| 7 Apr | 1473.40 | 2.55 | -1.6 | 50.16 | 88 | -7 | 107 |
| 6 Apr | 1449.50 | 4.15 | -1.1 | 50.88 | 68 | 5 | 114 |
| 2 Apr | 1441.50 | 5.45 | -0.85 | 48.49 | 201 | 3 | 109 |
| 1 Apr | 1404.50 | 6.65 | -5.45 | 45.4 | 122 | 11 | 106 |
| 30 Mar | 1384.00 | 11.3 | 0.5 | 50.3 | 111 | 22 | 90 |
| 27 Mar | 1391.60 | 10.4 | 1.75 | 44.76 | 84 | 19 | 68 |
| 25 Mar | 1408.50 | 8.5 | 0.85 | 43.27 | 54 | -5 | 50 |
| 24 Mar | 1432.70 | 7.7 | -5.5 | 45.23 | 50 | 14 | 55 |
| 23 Mar | 1384.00 | 13.35 | -2.65 | 46.16 | 31 | 14 | 40 |
| 20 Mar | 1384.80 | 16 | 7.45 | - | 0 | 0 | 26 |
| 19 Mar | 1340.60 | 16 | 7.45 | 41.23 | 11 | 6 | 27 |
| 18 Mar | 1385.20 | 8.5 | -13.2 | 37.24 | 37 | 8 | 20 |
| 17 Mar | 1341.80 | 21.7 | 21.45 | 44.08 | 12 | 10 | 10 |
| 16 Mar | 1339.50 | 0.25 | 0 | 8.87 | 0 | 0 | 0 |
| 13 Mar | 1332.80 | 0.25 | 0 | 8.61 | 0 | 0 | 0 |
| 12 Mar | 1349.80 | 0.25 | 0 | 9.6 | 0 | 0 | 0 |
| 11 Mar | 1334.40 | 0.25 | 0 | 8.6 | 0 | 0 | 0 |
| 10 Mar | 1336.60 | 0.25 | 0 | 8.61 | 0 | 0 | 0 |
| 9 Mar | 1336.30 | 0.25 | 0 | 8.47 | 0 | 0 | 0 |
| 6 Mar | 1331.70 | 0.25 | 0 | 8.16 | 0 | 0 | 0 |
| 5 Mar | 1333.30 | 0.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1351.20 | 0.25 | 0 | 8.99 | 0 | 0 | 0 |
| 2 Mar | 1345.40 | 0.25 | 0 | 8.57 | 0 | 0 | 0 |
| 27 Feb | 1357.80 | 0.25 | 0 | 8.92 | 0 | 0 | 0 |
| 26 Feb | 1361.80 | 0.25 | 0 | 9.14 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1200 expiring on 28APR2026
Delta for 1200 PE is -0.01
Historical price for 1200 PE is as follows
On 24 Apr TECHM was trading at 1349.70. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 49.94, the open interest changed by 12 which increased total open position to 125
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 60, the open interest changed by -20 which decreased total open position to 113
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 0.65, which was 0.09999999999999998 higher than the previous day. The implied volatity was 69.9, the open interest changed by 26 which increased total open position to 133
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 0.55, which was 0.10000000000000003 higher than the previous day. The implied volatity was 70.33, the open interest changed by 0 which decreased total open position to 107
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 64.72, the open interest changed by -4 which decreased total open position to 107
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 59.13, the open interest changed by -30 which decreased total open position to 116
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 0.65, which was -0.19999999999999996 lower than the previous day. The implied volatity was 53.8, the open interest changed by -1 which decreased total open position to 148
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 0.85, which was -0.5000000000000001 lower than the previous day. The implied volatity was 52.88, the open interest changed by -17 which decreased total open position to 149
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 46.49, the open interest changed by 9 which increased total open position to 167
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 43.25, the open interest changed by 10 which increased total open position to 157
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 48.05, the open interest changed by 42 which increased total open position to 147
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 46.82, the open interest changed by -4 which decreased total open position to 104
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 2.55, which was -1.6 lower than the previous day. The implied volatity was 50.16, the open interest changed by -7 which decreased total open position to 107
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 4.15, which was -1.1 lower than the previous day. The implied volatity was 50.88, the open interest changed by 5 which increased total open position to 114
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 5.45, which was -0.85 lower than the previous day. The implied volatity was 48.49, the open interest changed by 3 which increased total open position to 109
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 6.65, which was -5.45 lower than the previous day. The implied volatity was 45.4, the open interest changed by 11 which increased total open position to 106
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 11.3, which was 0.5 higher than the previous day. The implied volatity was 50.3, the open interest changed by 22 which increased total open position to 90
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 10.4, which was 1.75 higher than the previous day. The implied volatity was 44.76, the open interest changed by 19 which increased total open position to 68
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 8.5, which was 0.85 higher than the previous day. The implied volatity was 43.27, the open interest changed by -5 which decreased total open position to 50
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 7.7, which was -5.5 lower than the previous day. The implied volatity was 45.23, the open interest changed by 14 which increased total open position to 55
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 13.35, which was -2.65 lower than the previous day. The implied volatity was 46.16, the open interest changed by 14 which increased total open position to 40
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 16, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 16, which was 7.45 higher than the previous day. The implied volatity was 41.23, the open interest changed by 6 which increased total open position to 27
On 18 Mar TECHM was trading at 1385.20. The strike last trading price was 8.5, which was -13.2 lower than the previous day. The implied volatity was 37.24, the open interest changed by 8 which increased total open position to 20
On 17 Mar TECHM was trading at 1341.80. The strike last trading price was 21.7, which was 21.45 higher than the previous day. The implied volatity was 44.08, the open interest changed by 10 which increased total open position to 10
On 16 Mar TECHM was trading at 1339.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.87, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TECHM was trading at 1332.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TECHM was trading at 1349.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 9.6, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TECHM was trading at 1334.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TECHM was trading at 1336.60. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TECHM was trading at 1336.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TECHM was trading at 1331.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TECHM was trading at 1333.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TECHM was trading at 1351.20. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TECHM was trading at 1345.40. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.57, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TECHM was trading at 1357.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 8.92, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TECHM was trading at 1361.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
