TECHM
Tech Mahindra Limited
Historical option data for TECHM
24 Apr 2026 01:31 PM IST
| TECHM 28-Apr-2026 (4d) 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -1.15
Gamma: 0.00454
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1349.70 | 53.7 | -82.55 | 31.22 | 93 | 3 | 41 | |||||||||
| 23 Apr | 1421.50 | 136.25 | -30.5 | 51.15 | 16 | -4 | 37 | |||||||||
| 22 Apr | 1462.60 | 169.4 | -25.5 | 64.98 | 127 | -41 | 43 | |||||||||
| 21 Apr | 1500.80 | 194.9 | -15 | 58.3 | 3 | 0 | 84 | |||||||||
| 20 Apr | 1504.40 | 209.9 | 8.5 | 52.25 | 4 | -3 | 85 | |||||||||
| 17 Apr | 1511.40 | 201.4 | 16.400000000000006 | 47.37 | 5 | -1 | 87 | |||||||||
| 16 Apr | 1491.00 | 185 | 44.599999999999994 | 44.58 | 2 | -1 | 88 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1483.80 | 140.4 | -0.09999999999999432 | - | 0 | 0 | 89 | |||||||||
| 13 Apr | 1435.40 | 140.4 | -7.299999999999983 | 33.46 | 12 | -9 | 90 | |||||||||
| 10 Apr | 1440.20 | 147.7 | -23.30000000000001 | 41.31 | 4 | -1 | 101 | |||||||||
| 9 Apr | 1461.60 | 171 | 10 | 35.35 | 5 | 1 | 101 | |||||||||
| 8 Apr | 1451.40 | 161 | -15 | 23.07 | 7 | -1 | 99 | |||||||||
| 7 Apr | 1473.40 | 176 | 18.35 | 30.02 | 31 | -9 | 100 | |||||||||
| 6 Apr | 1449.50 | 157.65 | 4.35 | 18.9 | 5 | -1 | 108 | |||||||||
| 2 Apr | 1441.50 | 153.2 | 29.6 | 30.99 | 43 | 17 | 106 | |||||||||
| 1 Apr | 1404.50 | 123.3 | 22.45 | 29.62 | 21 | 2 | 85 | |||||||||
| 30 Mar | 1384.00 | 108.05 | -1.7 | 14.44 | 53 | 8 | 85 | |||||||||
| 27 Mar | 1391.60 | 109.65 | -10.7 | 28.15 | 61 | 29 | 77 | |||||||||
| 25 Mar | 1408.50 | 119.7 | -25.3 | 21.8 | 29 | 15 | 47 | |||||||||
| 24 Mar | 1432.70 | 145 | 11.2 | 18.22 | 35 | 25 | 33 | |||||||||
| 23 Mar | 1384.00 | 133.8 | 43.8 | 42.84 | 3 | 0 | 7 | |||||||||
| 20 Mar | 1384.80 | 90 | -28.1 | - | 0 | 4 | 0 | |||||||||
| 19 Mar | 1340.60 | 90 | -28.1 | 29.72 | 9 | 4 | 7 | |||||||||
| 18 Mar | 1385.20 | 118.1 | 43.1 | 31.83 | 2 | 0 | 3 | |||||||||
| 17 Mar | 1341.80 | 75 | -10 | - | 4 | 0 | 3 | |||||||||
| 16 Mar | 1339.50 | 75 | -10 | 22.8 | 4 | 2 | 2 | |||||||||
| 13 Mar | 1332.80 | 85 | -17.6 | 31.16 | 2 | 1 | 1 | |||||||||
| 12 Mar | 1349.80 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1334.40 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1336.60 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1336.30 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1331.70 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1333.30 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.20 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1345.40 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1357.80 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1361.80 | 102.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 CE is 0.87
Historical price for 1300 CE is as follows
On 24 Apr TECHM was trading at 1349.70. The strike last trading price was 53.7, which was -82.55 lower than the previous day. The implied volatity was 31.22, the open interest changed by 3 which increased total open position to 41
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 136.25, which was -30.5 lower than the previous day. The implied volatity was 51.15, the open interest changed by -4 which decreased total open position to 37
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 169.4, which was -25.5 lower than the previous day. The implied volatity was 64.98, the open interest changed by -41 which decreased total open position to 43
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 194.9, which was -15 lower than the previous day. The implied volatity was 58.3, the open interest changed by 0 which decreased total open position to 84
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 209.9, which was 8.5 higher than the previous day. The implied volatity was 52.25, the open interest changed by -3 which decreased total open position to 85
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 201.4, which was 16.400000000000006 higher than the previous day. The implied volatity was 47.37, the open interest changed by -1 which decreased total open position to 87
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 185, which was 44.599999999999994 higher than the previous day. The implied volatity was 44.58, the open interest changed by -1 which decreased total open position to 88
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 140.4, which was -0.09999999999999432 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 140.4, which was -7.299999999999983 lower than the previous day. The implied volatity was 33.46, the open interest changed by -9 which decreased total open position to 90
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 147.7, which was -23.30000000000001 lower than the previous day. The implied volatity was 41.31, the open interest changed by -1 which decreased total open position to 101
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 171, which was 10 higher than the previous day. The implied volatity was 35.35, the open interest changed by 1 which increased total open position to 101
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 161, which was -15 lower than the previous day. The implied volatity was 23.07, the open interest changed by -1 which decreased total open position to 99
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 176, which was 18.35 higher than the previous day. The implied volatity was 30.02, the open interest changed by -9 which decreased total open position to 100
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 157.65, which was 4.35 higher than the previous day. The implied volatity was 18.9, the open interest changed by -1 which decreased total open position to 108
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 153.2, which was 29.6 higher than the previous day. The implied volatity was 30.99, the open interest changed by 17 which increased total open position to 106
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 123.3, which was 22.45 higher than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 85
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 108.05, which was -1.7 lower than the previous day. The implied volatity was 14.44, the open interest changed by 8 which increased total open position to 85
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 109.65, which was -10.7 lower than the previous day. The implied volatity was 28.15, the open interest changed by 29 which increased total open position to 77
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 119.7, which was -25.3 lower than the previous day. The implied volatity was 21.8, the open interest changed by 15 which increased total open position to 47
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 145, which was 11.2 higher than the previous day. The implied volatity was 18.22, the open interest changed by 25 which increased total open position to 33
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 133.8, which was 43.8 higher than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 7
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 90, which was -28.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 90, which was -28.1 lower than the previous day. The implied volatity was 29.72, the open interest changed by 4 which increased total open position to 7
On 18 Mar TECHM was trading at 1385.20. The strike last trading price was 118.1, which was 43.1 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 3
On 17 Mar TECHM was trading at 1341.80. The strike last trading price was 75, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar TECHM was trading at 1339.50. The strike last trading price was 75, which was -10 lower than the previous day. The implied volatity was 22.8, the open interest changed by 2 which increased total open position to 2
On 13 Mar TECHM was trading at 1332.80. The strike last trading price was 85, which was -17.6 lower than the previous day. The implied volatity was 31.16, the open interest changed by 1 which increased total open position to 1
On 12 Mar TECHM was trading at 1349.80. The strike last trading price was 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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 102.6, 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) 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.78
Gamma: 0.00443
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1349.70 | 2.4 | 1.4 | 29.1 | 2,517 | 128 | 464 |
| 23 Apr | 1421.50 | 1.1 | -0.8999999999999999 | 41.16 | 1,132 | -220 | 326 |
| 22 Apr | 1462.60 | 2.05 | 1.2999999999999998 | 54.85 | 5,712 | 279 | 539 |
| 21 Apr | 1500.80 | 0.75 | -0.55 | 50.75 | 76 | -20 | 259 |
| 20 Apr | 1504.40 | 1.3 | -0.34999999999999987 | 50.86 | 153 | -31 | 279 |
| 17 Apr | 1511.40 | 1.5 | -0.6000000000000001 | 47.17 | 163 | -69 | 312 |
| 16 Apr | 1491.00 | 2.25 | -0.3999999999999999 | 44.71 | 153 | 8 | 375 |
| 15 Apr | 1483.80 | 2.65 | -3.4 | 43.41 | 181 | -8 | 370 |
| 13 Apr | 1435.40 | 5.85 | 0.09999999999999964 | 40.68 | 260 | 1 | 378 |
| 10 Apr | 1440.20 | 5.7 | -0.75 | 37.11 | 328 | -25 | 377 |
| 9 Apr | 1461.60 | 6.6 | -0.8 | 42.47 | 249 | -15 | 406 |
| 8 Apr | 1451.40 | 6.7 | -1.45 | 40.37 | 447 | -18 | 432 |
| 7 Apr | 1473.40 | 8.15 | -3.95 | 45.06 | 388 | 42 | 448 |
| 6 Apr | 1449.50 | 11.45 | -3.05 | 44.84 | 253 | -20 | 407 |
| 2 Apr | 1441.50 | 15.15 | -3.15 | 43.83 | 687 | 76 | 426 |
| 1 Apr | 1404.50 | 18.55 | -13.5 | 40.49 | 354 | 9 | 349 |
| 30 Mar | 1384.00 | 29.8 | 1.45 | 47.95 | 639 | 118 | 335 |
| 27 Mar | 1391.60 | 28.55 | 5.45 | 42.05 | 231 | 50 | 216 |
| 25 Mar | 1408.50 | 23.25 | 4.35 | 39.98 | 259 | 26 | 165 |
| 24 Mar | 1432.70 | 18.65 | -12.05 | 40.54 | 242 | 47 | 140 |
| 23 Mar | 1384.00 | 28.65 | 0.45 | 40.43 | 534 | -170 | 97 |
| 20 Mar | 1384.80 | 28.25 | -14.95 | 38.32 | 141 | 34 | 266 |
| 19 Mar | 1340.60 | 42 | 17.2 | 39.92 | 144 | 93 | 232 |
| 18 Mar | 1385.20 | 24.4 | -12.6 | 34.29 | 165 | -37 | 137 |
| 17 Mar | 1341.80 | 37 | -0.3 | 34.03 | 207 | 124 | 174 |
| 16 Mar | 1339.50 | 37.3 | -8.7 | 34.14 | 37 | 15 | 53 |
| 13 Mar | 1332.80 | 46 | 8 | 36.42 | 34 | -10 | 36 |
| 12 Mar | 1349.80 | 38 | -3.35 | 35.85 | 27 | 13 | 46 |
| 11 Mar | 1334.40 | 41.35 | 3.35 | 33.67 | 12 | 3 | 32 |
| 10 Mar | 1336.60 | 38 | -10 | 32.46 | 29 | 25 | 28 |
| 9 Mar | 1336.30 | 48 | 1.1 | 36.55 | 2 | 0 | 2 |
| 6 Mar | 1331.70 | 46.9 | 9 | - | 0 | 0 | 2 |
| 5 Mar | 1333.30 | 46.9 | 9 | 34.4 | 1 | 0 | 1 |
| 4 Mar | 1351.20 | 37.9 | -4.45 | - | 0 | 0 | 1 |
| 2 Mar | 1345.40 | 37.9 | -4.45 | - | 0 | 1 | 0 |
| 27 Feb | 1357.80 | 37.9 | -4.45 | 32.53 | 1 | 0 | 0 |
| 26 Feb | 1361.80 | 42.35 | 0 | 4.27 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1300 expiring on 28APR2026
Delta for 1300 PE is -0.11
Historical price for 1300 PE is as follows
On 24 Apr TECHM was trading at 1349.70. The strike last trading price was 2.4, which was 1.4 higher than the previous day. The implied volatity was 29.1, the open interest changed by 128 which increased total open position to 464
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 1.1, which was -0.8999999999999999 lower than the previous day. The implied volatity was 41.16, the open interest changed by -220 which decreased total open position to 326
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 2.05, which was 1.2999999999999998 higher than the previous day. The implied volatity was 54.85, the open interest changed by 279 which increased total open position to 539
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 50.75, the open interest changed by -20 which decreased total open position to 259
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 1.3, which was -0.34999999999999987 lower than the previous day. The implied volatity was 50.86, the open interest changed by -31 which decreased total open position to 279
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 1.5, which was -0.6000000000000001 lower than the previous day. The implied volatity was 47.17, the open interest changed by -69 which decreased total open position to 312
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 2.25, which was -0.3999999999999999 lower than the previous day. The implied volatity was 44.71, the open interest changed by 8 which increased total open position to 375
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 2.65, which was -3.4 lower than the previous day. The implied volatity was 43.41, the open interest changed by -8 which decreased total open position to 370
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 5.85, which was 0.09999999999999964 higher than the previous day. The implied volatity was 40.68, the open interest changed by 1 which increased total open position to 378
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 5.7, which was -0.75 lower than the previous day. The implied volatity was 37.11, the open interest changed by -25 which decreased total open position to 377
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 6.6, which was -0.8 lower than the previous day. The implied volatity was 42.47, the open interest changed by -15 which decreased total open position to 406
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 6.7, which was -1.45 lower than the previous day. The implied volatity was 40.37, the open interest changed by -18 which decreased total open position to 432
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 8.15, which was -3.95 lower than the previous day. The implied volatity was 45.06, the open interest changed by 42 which increased total open position to 448
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 11.45, which was -3.05 lower than the previous day. The implied volatity was 44.84, the open interest changed by -20 which decreased total open position to 407
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 15.15, which was -3.15 lower than the previous day. The implied volatity was 43.83, the open interest changed by 76 which increased total open position to 426
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 18.55, which was -13.5 lower than the previous day. The implied volatity was 40.49, the open interest changed by 9 which increased total open position to 349
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 29.8, which was 1.45 higher than the previous day. The implied volatity was 47.95, the open interest changed by 118 which increased total open position to 335
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 28.55, which was 5.45 higher than the previous day. The implied volatity was 42.05, the open interest changed by 50 which increased total open position to 216
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 23.25, which was 4.35 higher than the previous day. The implied volatity was 39.98, the open interest changed by 26 which increased total open position to 165
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 18.65, which was -12.05 lower than the previous day. The implied volatity was 40.54, the open interest changed by 47 which increased total open position to 140
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 28.65, which was 0.45 higher than the previous day. The implied volatity was 40.43, the open interest changed by -170 which decreased total open position to 97
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 28.25, which was -14.95 lower than the previous day. The implied volatity was 38.32, the open interest changed by 34 which increased total open position to 266
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 42, which was 17.2 higher than the previous day. The implied volatity was 39.92, the open interest changed by 93 which increased total open position to 232
On 18 Mar TECHM was trading at 1385.20. The strike last trading price was 24.4, which was -12.6 lower than the previous day. The implied volatity was 34.29, the open interest changed by -37 which decreased total open position to 137
On 17 Mar TECHM was trading at 1341.80. The strike last trading price was 37, which was -0.3 lower than the previous day. The implied volatity was 34.03, the open interest changed by 124 which increased total open position to 174
On 16 Mar TECHM was trading at 1339.50. The strike last trading price was 37.3, which was -8.7 lower than the previous day. The implied volatity was 34.14, the open interest changed by 15 which increased total open position to 53
On 13 Mar TECHM was trading at 1332.80. The strike last trading price was 46, which was 8 higher than the previous day. The implied volatity was 36.42, the open interest changed by -10 which decreased total open position to 36
On 12 Mar TECHM was trading at 1349.80. The strike last trading price was 38, which was -3.35 lower than the previous day. The implied volatity was 35.85, the open interest changed by 13 which increased total open position to 46
On 11 Mar TECHM was trading at 1334.40. The strike last trading price was 41.35, which was 3.35 higher than the previous day. The implied volatity was 33.67, the open interest changed by 3 which increased total open position to 32
On 10 Mar TECHM was trading at 1336.60. The strike last trading price was 38, which was -10 lower than the previous day. The implied volatity was 32.46, the open interest changed by 25 which increased total open position to 28
On 9 Mar TECHM was trading at 1336.30. The strike last trading price was 48, which was 1.1 higher than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 2
On 6 Mar TECHM was trading at 1331.70. The strike last trading price was 46.9, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TECHM was trading at 1333.30. The strike last trading price was 46.9, which was 9 higher than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 1
On 4 Mar TECHM was trading at 1351.20. The strike last trading price was 37.9, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar TECHM was trading at 1345.40. The strike last trading price was 37.9, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb TECHM was trading at 1357.80. The strike last trading price was 37.9, which was -4.45 lower than the previous day. The implied volatity was 32.53, 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 42.35, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
