TECHM
Tech Mahindra Limited
Historical option data for TECHM
15 Apr 2026 04:10 PM IST
| TECHM 28-Apr-2026 (12d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.01
Theta: -1.09
Gamma: 0.00414
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 1483.80 | 59.15 | 20.299999999999997 | 28.57 | 872 | -230 | 628 | |||||||||
| 13 Apr | 1435.40 | 39.35 | -5.649999999999999 | 32.92 | 1,353 | 145 | 861 | |||||||||
| 10 Apr | 1440.20 | 43.9 | -15.649999999999999 | 33.56 | 2,229 | 195 | 713 | |||||||||
| 9 Apr | 1461.60 | 59.15 | 2.85 | 32.94 | 1,305 | 44 | 528 | |||||||||
| 8 Apr | 1451.40 | 56.15 | -9.2 | 32.93 | 777 | 154 | 480 | |||||||||
| 7 Apr | 1473.40 | 65.5 | 10.2 | 29.72 | 437 | -47 | 326 | |||||||||
| 6 Apr | 1449.50 | 55.8 | 3.6 | 32.48 | 768 | -39 | 385 | |||||||||
| 2 Apr | 1441.50 | 52.1 | 15.4 | 31.01 | 2,546 | -26 | 423 | |||||||||
| 1 Apr | 1404.50 | 37 | 11.4 | 31.16 | 885 | -13 | 448 | |||||||||
| 30 Mar | 1384.00 | 27.9 | -5.35 | 21.53 | 872 | 25 | 451 | |||||||||
| 27 Mar | 1391.60 | 33.15 | -5.25 | 30.66 | 428 | 46 | 425 | |||||||||
| 25 Mar | 1408.50 | 38.05 | -15.4 | 28.3 | 739 | 223 | 382 | |||||||||
| 24 Mar | 1432.70 | 53.75 | 10.1 | 28.49 | 264 | 87 | 145 | |||||||||
| 23 Mar | 1384.00 | 43.95 | 5.35 | 34.39 | 111 | 47 | 59 | |||||||||
| 20 Mar | 1384.80 | 38.6 | 12.95 | 31.24 | 8 | 2 | 12 | |||||||||
| 19 Mar | 1340.60 | 26.3 | -11.45 | 30.45 | 5 | 1 | 9 | |||||||||
| 18 Mar | 1385.20 | 37.2 | 7.4 | 29.53 | 15 | 6 | 7 | |||||||||
| 17 Mar | 1341.80 | 29.8 | -305.25 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 1339.50 | 29.8 | -305.25 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1332.80 | 29.8 | -305.25 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1349.80 | 29.8 | -305.25 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 1334.40 | 29.8 | -305.25 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 1336.60 | 29.8 | -305.25 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1336.30 | 29.8 | -305.25 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1331.70 | 29.8 | -305.25 | 30.1 | 1 | 0 | 0 | |||||||||
| 5 Mar | 1333.30 | 335.05 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.20 | 335.05 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1345.40 | 335.05 | 0 | 3.7 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1357.80 | 335.05 | 0 | 3.12 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1361.80 | 335.05 | 0 | 2.7 | 0 | 0 | 0 | |||||||||
| 25 Feb | 1361.80 | 335.05 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1634.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1644.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1646.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1645.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1440 expiring on 28APR2026
Delta for 1440 CE is 0.72
Historical price for 1440 CE is as follows
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 59.15, which was 20.299999999999997 higher than the previous day. The implied volatity was 28.57, the open interest changed by -230 which decreased total open position to 628
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 39.35, which was -5.649999999999999 lower than the previous day. The implied volatity was 32.92, the open interest changed by 145 which increased total open position to 861
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 43.9, which was -15.649999999999999 lower than the previous day. The implied volatity was 33.56, the open interest changed by 195 which increased total open position to 713
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 59.15, which was 2.85 higher than the previous day. The implied volatity was 32.94, the open interest changed by 44 which increased total open position to 528
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 56.15, which was -9.2 lower than the previous day. The implied volatity was 32.93, the open interest changed by 154 which increased total open position to 480
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 65.5, which was 10.2 higher than the previous day. The implied volatity was 29.72, the open interest changed by -47 which decreased total open position to 326
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 55.8, which was 3.6 higher than the previous day. The implied volatity was 32.48, the open interest changed by -39 which decreased total open position to 385
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 52.1, which was 15.4 higher than the previous day. The implied volatity was 31.01, the open interest changed by -26 which decreased total open position to 423
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 37, which was 11.4 higher than the previous day. The implied volatity was 31.16, the open interest changed by -13 which decreased total open position to 448
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 27.9, which was -5.35 lower than the previous day. The implied volatity was 21.53, the open interest changed by 25 which increased total open position to 451
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 33.15, which was -5.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by 46 which increased total open position to 425
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 38.05, which was -15.4 lower than the previous day. The implied volatity was 28.3, the open interest changed by 223 which increased total open position to 382
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 53.75, which was 10.1 higher than the previous day. The implied volatity was 28.49, the open interest changed by 87 which increased total open position to 145
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 43.95, which was 5.35 higher than the previous day. The implied volatity was 34.39, the open interest changed by 47 which increased total open position to 59
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 38.6, which was 12.95 higher than the previous day. The implied volatity was 31.24, the open interest changed by 2 which increased total open position to 12
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 26.3, which was -11.45 lower than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 9
On 18 Mar TECHM was trading at 1385.20. The strike last trading price was 37.2, which was 7.4 higher than the previous day. The implied volatity was 29.53, the open interest changed by 6 which increased total open position to 7
On 17 Mar TECHM was trading at 1341.80. The strike last trading price was 29.8, which was -305.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar TECHM was trading at 1339.50. The strike last trading price was 29.8, which was -305.25 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 29.8, which was -305.25 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 29.8, which was -305.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar TECHM was trading at 1334.40. The strike last trading price was 29.8, which was -305.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TECHM was trading at 1336.60. The strike last trading price was 29.8, which was -305.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar TECHM was trading at 1336.30. The strike last trading price was 29.8, which was -305.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar TECHM was trading at 1331.70. The strike last trading price was 29.8, which was -305.25 lower than the previous day. The implied volatity was 30.1, 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 335.05, which was 0 lower than the previous day. The implied volatity was 4.44, 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 335.05, which was 0 lower than the previous day. The implied volatity was 3.57, 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 335.05, which was 0 lower than the previous day. The implied volatity was 3.7, 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 335.05, which was 0 lower than the previous day. The implied volatity was 3.12, 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 335.05, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TECHM was trading at 1361.80. The strike last trading price was 335.05, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TECHM was trading at 1634.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TECHM was trading at 1644.60. 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 5 Feb TECHM was trading at 1646.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TECHM was trading at 1645.30. 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-Apr-2026 (12d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.01
Theta: -1.26
Gamma: 0.00341
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 1483.80 | 22.5 | -20.700000000000003 | 36.95 | 764 | -7 | 455 |
| 13 Apr | 1435.40 | 42.3 | 2.8499999999999943 | 36.56 | 959 | 76 | 460 |
| 10 Apr | 1440.20 | 39.95 | 4.650000000000006 | 31.67 | 1,641 | 106 | 386 |
| 9 Apr | 1461.60 | 36.1 | -4.25 | 37.27 | 1,435 | -35 | 285 |
| 8 Apr | 1451.40 | 37.15 | 1.2 | 34.94 | 1,070 | -20 | 323 |
| 7 Apr | 1473.40 | 35.85 | -10.6 | 39 | 588 | 20 | 330 |
| 6 Apr | 1449.50 | 45.1 | -6.75 | 38.25 | 782 | -3 | 309 |
| 2 Apr | 1441.50 | 53.6 | -16.05 | 38.05 | 453 | 12 | 309 |
| 1 Apr | 1404.50 | 69.4 | -27.75 | 36.93 | 217 | 0 | 297 |
| 30 Mar | 1384.00 | 86.95 | -3.95 | 45.76 | 60 | 2 | 296 |
| 27 Mar | 1391.60 | 90.9 | 12.75 | 41.31 | 102 | 8 | 294 |
| 25 Mar | 1408.50 | 79.25 | 15.5 | 38.93 | 397 | 172 | 276 |
| 24 Mar | 1432.70 | 63.95 | -22.85 | 38.11 | 105 | 73 | 100 |
| 23 Mar | 1384.00 | 86.8 | 1.35 | 37.88 | 24 | 23 | 27 |
| 20 Mar | 1384.80 | 85.6 | -30.4 | - | 0 | 0 | 4 |
| 19 Mar | 1340.60 | 85.6 | -30.4 | - | 0 | 0 | 4 |
| 18 Mar | 1385.20 | 85.6 | -30.4 | 33.52 | 6 | 1 | 3 |
| 17 Mar | 1341.80 | 116 | 108.1 | - | 2 | 0 | 2 |
| 16 Mar | 1339.50 | 116 | 108.1 | 32.08 | 2 | 1 | 1 |
| 13 Mar | 1332.80 | 7.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1349.80 | 7.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1334.40 | 7.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1336.60 | 7.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1336.30 | 7.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1331.70 | 7.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1333.30 | 7.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1351.20 | 7.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1345.40 | 7.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1357.80 | 7.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1361.80 | 7.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1361.80 | 7.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1634.40 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1644.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1646.20 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 1645.30 | 0 | 0 | 7.8 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1440 expiring on 28APR2026
Delta for 1440 PE is -0.32
Historical price for 1440 PE is as follows
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 22.5, which was -20.700000000000003 lower than the previous day. The implied volatity was 36.95, the open interest changed by -7 which decreased total open position to 455
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 42.3, which was 2.8499999999999943 higher than the previous day. The implied volatity was 36.56, the open interest changed by 76 which increased total open position to 460
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 39.95, which was 4.650000000000006 higher than the previous day. The implied volatity was 31.67, the open interest changed by 106 which increased total open position to 386
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 36.1, which was -4.25 lower than the previous day. The implied volatity was 37.27, the open interest changed by -35 which decreased total open position to 285
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 37.15, which was 1.2 higher than the previous day. The implied volatity was 34.94, the open interest changed by -20 which decreased total open position to 323
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 35.85, which was -10.6 lower than the previous day. The implied volatity was 39, the open interest changed by 20 which increased total open position to 330
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 45.1, which was -6.75 lower than the previous day. The implied volatity was 38.25, the open interest changed by -3 which decreased total open position to 309
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 53.6, which was -16.05 lower than the previous day. The implied volatity was 38.05, the open interest changed by 12 which increased total open position to 309
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 69.4, which was -27.75 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 297
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 86.95, which was -3.95 lower than the previous day. The implied volatity was 45.76, the open interest changed by 2 which increased total open position to 296
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 90.9, which was 12.75 higher than the previous day. The implied volatity was 41.31, the open interest changed by 8 which increased total open position to 294
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 79.25, which was 15.5 higher than the previous day. The implied volatity was 38.93, the open interest changed by 172 which increased total open position to 276
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 63.95, which was -22.85 lower than the previous day. The implied volatity was 38.11, the open interest changed by 73 which increased total open position to 100
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 86.8, which was 1.35 higher than the previous day. The implied volatity was 37.88, the open interest changed by 23 which increased total open position to 27
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 85.6, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 85.6, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar TECHM was trading at 1385.20. The strike last trading price was 85.6, which was -30.4 lower than the previous day. The implied volatity was 33.52, the open interest changed by 1 which increased total open position to 3
On 17 Mar TECHM was trading at 1341.80. The strike last trading price was 116, which was 108.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TECHM was trading at 1339.50. The strike last trading price was 116, which was 108.1 higher than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 1
On 13 Mar TECHM was trading at 1332.80. The strike last trading price was 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 25 Feb TECHM was trading at 1361.80. The strike last trading price was 7.9, 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 Feb TECHM was trading at 1634.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TECHM was trading at 1644.60. 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 5 Feb TECHM was trading at 1646.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TECHM was trading at 1645.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.8, the open interest changed by 0 which decreased total open position to 0
