Historical option data for TECHM
29 Jun 2026 10:50 AM IST
| TECHM 28-Jul-2026 (27d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -0.68
Gamma: 0.00346
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1443.60 | 67.6 | -6.4 (-8.65%) | 24.77 | 34 | 6 | 270 | |||||||||
| 25 Jun | 1437.10 | 74.8 | -15.2 (-16.89%) | 28 | 52 | -4 | 268 | |||||||||
| 24 Jun | 1461.60 | 90.5 | 28.5 (45.97%) | 27.95 | 305 | 37 | 273 | |||||||||
| 23 Jun | 1415.60 | 63.1 | -11.9 (-15.87%) | 28.99 | 215 | 51 | 241 | |||||||||
| 22 Jun | 1435.20 | 77.4 | 17.4 (29.00%) | 28.31 | 175 | 14 | 192 | |||||||||
| 19 Jun | 1409.60 | 60 | -25 (-29.41%) | 26.68 | 487 | 80 | 178 | |||||||||
| 18 Jun | 1447.70 | 85 | -10 (-10.53%) | 30.09 | 23 | 8 | 97 | |||||||||
| 17 Jun | 1462.40 | 95 | 8 (9.20%) | 27.66 | 35 | 19 | 86 | |||||||||
| 16 Jun | 1446.80 | 87 | 9 (11.54%) | 28.35 | 22 | 6 | 67 | |||||||||
| 15 Jun | 1425.60 | 77.6 | -4.7 (-5.71%) | 30.49 | 18 | 7 | 60 | |||||||||
| 12 Jun | 1429.20 | 82.3 | -15.2 (-15.59%) | 30.51 | 36 | 26 | 53 | |||||||||
| 11 Jun | 1465.10 | 97.5 | -20.5 (-17.37%) | 28.5 | 7 | 5 | 26 | |||||||||
| 10 Jun | 1478.90 | 118 | 5.5 (4.89%) | 29.55 | 2 | 2 | 21 | |||||||||
| 9 Jun | 1483.80 | 112.5 | -65.5 (-36.80%) | 28.37 | 18 | 16 | 17 | |||||||||
| 8 Jun | 1503.40 | 178 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 1483.50 | 178 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 1487.30 | 178 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 1472.30 | 178 | 0 (0.00%) | 37.82 | 1 | 0 | 1 | |||||||||
| 2 Jun | 1571.40 | 178 | 74.4 (71.81%) | 37.82 | 1 | 0 | 0 | |||||||||
| 1 Jun | 1543.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 1343.40 | 0 | -104 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1375.00 | 0 | -104 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1392.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 1457.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 1463.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1448.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1466.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1452.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1471.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1473.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 CE is 0.69
Historical price for 1400 CE is as follows
On 29 Jun TECHM was trading at 1443.60. The strike last trading price was 67.6, which was -6.4 lower than the previous day. The implied volatity was 24.77, the open interest changed by 6 which increased total open position to 270
On 25 Jun TECHM was trading at 1437.10. The strike last trading price was 74.8, which was -15.2 lower than the previous day. The implied volatity was 28, the open interest changed by -4 which decreased total open position to 268
On 24 Jun TECHM was trading at 1461.60. The strike last trading price was 90.5, which was 28.5 higher than the previous day. The implied volatity was 27.95, the open interest changed by 37 which increased total open position to 273
On 23 Jun TECHM was trading at 1415.60. The strike last trading price was 63.1, which was -11.9 lower than the previous day. The implied volatity was 28.99, the open interest changed by 51 which increased total open position to 241
On 22 Jun TECHM was trading at 1435.20. The strike last trading price was 77.4, which was 17.4 higher than the previous day. The implied volatity was 28.31, the open interest changed by 14 which increased total open position to 192
On 19 Jun TECHM was trading at 1409.60. The strike last trading price was 60, which was -25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 80 which increased total open position to 178
On 18 Jun TECHM was trading at 1447.70. The strike last trading price was 85, which was -10 lower than the previous day. The implied volatity was 30.09, the open interest changed by 8 which increased total open position to 97
On 17 Jun TECHM was trading at 1462.40. The strike last trading price was 95, which was 8 higher than the previous day. The implied volatity was 27.66, the open interest changed by 19 which increased total open position to 86
On 16 Jun TECHM was trading at 1446.80. The strike last trading price was 87, which was 9 higher than the previous day. The implied volatity was 28.35, the open interest changed by 6 which increased total open position to 67
On 15 Jun TECHM was trading at 1425.60. The strike last trading price was 77.6, which was -4.7 lower than the previous day. The implied volatity was 30.49, the open interest changed by 7 which increased total open position to 60
On 12 Jun TECHM was trading at 1429.20. The strike last trading price was 82.3, which was -15.2 lower than the previous day. The implied volatity was 30.51, the open interest changed by 26 which increased total open position to 53
On 11 Jun TECHM was trading at 1465.10. The strike last trading price was 97.5, which was -20.5 lower than the previous day. The implied volatity was 28.5, the open interest changed by 5 which increased total open position to 26
On 10 Jun TECHM was trading at 1478.90. The strike last trading price was 118, which was 5.5 higher than the previous day. The implied volatity was 29.55, the open interest changed by 2 which increased total open position to 21
On 9 Jun TECHM was trading at 1483.80. The strike last trading price was 112.5, which was -65.5 lower than the previous day. The implied volatity was 28.37, the open interest changed by 16 which increased total open position to 17
On 8 Jun TECHM was trading at 1503.40. The strike last trading price was 178, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun TECHM was trading at 1483.50. The strike last trading price was 178, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun TECHM was trading at 1487.30. The strike last trading price was 178, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun TECHM was trading at 1472.30. The strike last trading price was 178, which was 0 lower than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 1
On 2 Jun TECHM was trading at 1571.40. The strike last trading price was 178, which was 74.4 higher than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 0
On 1 Jun TECHM was trading at 1543.20. The strike last trading price was 0, 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 14 May TECHM was trading at 1343.40. The strike last trading price was 0, which was -104 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TECHM was trading at 1375.00. The strike last trading price was 0, which was -104 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TECHM was trading at 1392.90. The strike last trading price was 0, 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 May TECHM was trading at 1457.40. The strike last trading price was 0, 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 8 May TECHM was trading at 1463.00. The strike last trading price was 0, 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 7 May TECHM was trading at 1448.20. The strike last trading price was 0, 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 May TECHM was trading at 1466.70. The strike last trading price was 0, 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 May TECHM was trading at 1452.20. The strike last trading price was 0, 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 May TECHM was trading at 1471.60. The strike last trading price was 0, 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 30 Apr TECHM was trading at 1473.50. The strike last trading price was 0, 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-Jul-2026 (27d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.02
Theta: -0.89
Gamma: 0.00231
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1443.60 | 41.85 | -0.3 (-0.71%) | 39.37 | 177 | -14 | 398 |
| 25 Jun | 1437.10 | 42.35 | 8.35 (24.56%) | 36.9 | 307 | -18 | 412 |
| 24 Jun | 1461.60 | 35.1 | -16.8 (-32.37%) | 36.34 | 873 | 156 | 429 |
| 23 Jun | 1415.60 | 53 | 15.5 (41.33%) | 36.1 | 244 | 35 | 272 |
| 22 Jun | 1435.20 | 35.45 | -15.95 (-31.03%) | 31.35 | 148 | 56 | 238 |
| 19 Jun | 1409.60 | 49.15 | 10.35 (26.68%) | 32.35 | 204 | 44 | 182 |
| 18 Jun | 1447.70 | 39 | 9 (30.00%) | 31.67 | 30 | 14 | 138 |
| 17 Jun | 1462.40 | 30 | -5 (-14.29%) | 30.19 | 59 | 7 | 123 |
| 16 Jun | 1446.80 | 34 | -10 (-22.73%) | 30.8 | 57 | 10 | 117 |
| 15 Jun | 1425.60 | 43 | -1 (-2.27%) | 30.83 | 33 | 25 | 108 |
| 12 Jun | 1429.20 | 44 | 9 (25.71%) | 30.48 | 55 | 15 | 82 |
| 11 Jun | 1465.10 | 35 | 6 (20.69%) | 31.61 | 75 | -18 | 68 |
| 10 Jun | 1478.90 | 29 | -1 (-3.33%) | 31.38 | 37 | 16 | 85 |
| 9 Jun | 1483.80 | 30 | 4 (15.38%) | 31.81 | 53 | 32 | 69 |
| 8 Jun | 1503.40 | 26 | -2 (-7.14%) | 32.11 | 17 | 11 | 36 |
| 5 Jun | 1483.50 | 28 | -3 (-9.68%) | 31.37 | 1 | 1 | 25 |
| 4 Jun | 1487.30 | 31 | -5 (-13.89%) | 31.68 | 2 | 0 | 23 |
| 3 Jun | 1472.30 | 37 | 12 (48.00%) | 31.54 | 24 | 20 | 23 |
| 2 Jun | 1571.40 | 25 | 0 (0.00%) | 33.96 | 3 | 0 | 3 |
| 1 Jun | 1543.20 | 25 | -50 (-66.67%) | 33.96 | 3 | 3 | 3 |
| 14 May | 1343.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 1375.00 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1392.90 | 0 | -75.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1457.40 | 0 | -75.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1463.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1448.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1466.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1452.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1471.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1473.50 | 0 | 0 | - | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1400 expiring on 28JUL2026
Delta for 1400 PE is -0.36
Historical price for 1400 PE is as follows
On 29 Jun TECHM was trading at 1443.60. The strike last trading price was 41.85, which was -0.3 lower than the previous day. The implied volatity was 39.37, the open interest changed by -14 which decreased total open position to 398
On 25 Jun TECHM was trading at 1437.10. The strike last trading price was 42.35, which was 8.35 higher than the previous day. The implied volatity was 36.9, the open interest changed by -18 which decreased total open position to 412
On 24 Jun TECHM was trading at 1461.60. The strike last trading price was 35.1, which was -16.8 lower than the previous day. The implied volatity was 36.34, the open interest changed by 156 which increased total open position to 429
On 23 Jun TECHM was trading at 1415.60. The strike last trading price was 53, which was 15.5 higher than the previous day. The implied volatity was 36.1, the open interest changed by 35 which increased total open position to 272
On 22 Jun TECHM was trading at 1435.20. The strike last trading price was 35.45, which was -15.95 lower than the previous day. The implied volatity was 31.35, the open interest changed by 56 which increased total open position to 238
On 19 Jun TECHM was trading at 1409.60. The strike last trading price was 49.15, which was 10.35 higher than the previous day. The implied volatity was 32.35, the open interest changed by 44 which increased total open position to 182
On 18 Jun TECHM was trading at 1447.70. The strike last trading price was 39, which was 9 higher than the previous day. The implied volatity was 31.67, the open interest changed by 14 which increased total open position to 138
On 17 Jun TECHM was trading at 1462.40. The strike last trading price was 30, which was -5 lower than the previous day. The implied volatity was 30.19, the open interest changed by 7 which increased total open position to 123
On 16 Jun TECHM was trading at 1446.80. The strike last trading price was 34, which was -10 lower than the previous day. The implied volatity was 30.8, the open interest changed by 10 which increased total open position to 117
On 15 Jun TECHM was trading at 1425.60. The strike last trading price was 43, which was -1 lower than the previous day. The implied volatity was 30.83, the open interest changed by 25 which increased total open position to 108
On 12 Jun TECHM was trading at 1429.20. The strike last trading price was 44, which was 9 higher than the previous day. The implied volatity was 30.48, the open interest changed by 15 which increased total open position to 82
On 11 Jun TECHM was trading at 1465.10. The strike last trading price was 35, which was 6 higher than the previous day. The implied volatity was 31.61, the open interest changed by -18 which decreased total open position to 68
On 10 Jun TECHM was trading at 1478.90. The strike last trading price was 29, which was -1 lower than the previous day. The implied volatity was 31.38, the open interest changed by 16 which increased total open position to 85
On 9 Jun TECHM was trading at 1483.80. The strike last trading price was 30, which was 4 higher than the previous day. The implied volatity was 31.81, the open interest changed by 32 which increased total open position to 69
On 8 Jun TECHM was trading at 1503.40. The strike last trading price was 26, which was -2 lower than the previous day. The implied volatity was 32.11, the open interest changed by 11 which increased total open position to 36
On 5 Jun TECHM was trading at 1483.50. The strike last trading price was 28, which was -3 lower than the previous day. The implied volatity was 31.37, the open interest changed by 1 which increased total open position to 25
On 4 Jun TECHM was trading at 1487.30. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 23
On 3 Jun TECHM was trading at 1472.30. The strike last trading price was 37, which was 12 higher than the previous day. The implied volatity was 31.54, the open interest changed by 20 which increased total open position to 23
On 2 Jun TECHM was trading at 1571.40. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 3
On 1 Jun TECHM was trading at 1543.20. The strike last trading price was 25, which was -50 lower than the previous day. The implied volatity was 33.96, the open interest changed by 3 which increased total open position to 3
On 14 May TECHM was trading at 1343.40. The strike last trading price was 0, 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 May TECHM was trading at 1375.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TECHM was trading at 1392.90. The strike last trading price was 0, which was -75.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TECHM was trading at 1457.40. The strike last trading price was 0, which was -75.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TECHM was trading at 1463.00. The strike last trading price was 0, 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 7 May TECHM was trading at 1448.20. The strike last trading price was 0, 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 May TECHM was trading at 1466.70. The strike last trading price was 0, 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 May TECHM was trading at 1452.20. The strike last trading price was 0, 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 May TECHM was trading at 1471.60. The strike last trading price was 0, 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 30 Apr TECHM was trading at 1473.50. The strike last trading price was 0, 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
