Historical option data for TECHM
26 May 2026 04:10 PM IST
| TECHM 30-Jun-2026 (34d) 1440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -0.57
Gamma: 0.00413
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1458.70 | 51.55 | 8.8 (20.58%) | 20.09 | 835 | 55 | 300 | |||||||||
| 25 May | 1435.50 | 43.45 | 3.15 (7.82%) | 22.25 | 511 | 111 | 245 | |||||||||
| 22 May | 1422.20 | 40.8 | 0.35 (0.87%) | 23.72 | 148 | 5 | 134 | |||||||||
| 21 May | 1420.00 | 40.75 | -12.35 (-23.26%) | 24.43 | 172 | 40 | 128 | |||||||||
| 20 May | 1439.00 | 53.75 | -29.5 (-35.44%) | 24.97 | 110 | 32 | 88 | |||||||||
| 19 May | 1467.10 | 83.25 | 31.9 (62.12%) | 23.97 | 52 | -2 | 55 | |||||||||
| 18 May | 1430.00 | 52 | 23.7 (83.75%) | 24.63 | 63 | 28 | 57 | |||||||||
| 15 May | 1370.50 | 27.55 | 4.55 (19.78%) | 26.12 | 38 | 11 | 27 | |||||||||
| 14 May | 1343.40 | 23 | -10.6 (-31.55%) | 27.14 | 23 | 12 | 17 | |||||||||
| 13 May | 1375.00 | 33.6 | -1.4 (-4.00%) | 0 | 1 | 1 | 5 | |||||||||
| 12 May | 1392.90 | 35 | -44 (-55.70%) | 0 | 3 | 2 | 3 | |||||||||
| 11 May | 1457.40 | 79 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1463.00 | 79 | 6.2 (8.52%) | 28.12 | 1 | 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 | |||||||||
| 13 Apr | 1435.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1440.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1461.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1451.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1473.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1449.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1441.50 | 0 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1440 expiring on 30JUN2026
Delta for 1440 CE is 0.63
Historical price for 1440 CE is as follows
On 26 May TECHM was trading at 1458.70. The strike last trading price was 51.55, which was 8.8 higher than the previous day. The implied volatity was 20.09, the open interest changed by 55 which increased total open position to 300
On 25 May TECHM was trading at 1435.50. The strike last trading price was 43.45, which was 3.15 higher than the previous day. The implied volatity was 22.25, the open interest changed by 111 which increased total open position to 245
On 22 May TECHM was trading at 1422.20. The strike last trading price was 40.8, which was 0.35 higher than the previous day. The implied volatity was 23.72, the open interest changed by 5 which increased total open position to 134
On 21 May TECHM was trading at 1420.00. The strike last trading price was 40.75, which was -12.35 lower than the previous day. The implied volatity was 24.43, the open interest changed by 40 which increased total open position to 128
On 20 May TECHM was trading at 1439.00. The strike last trading price was 53.75, which was -29.5 lower than the previous day. The implied volatity was 24.97, the open interest changed by 32 which increased total open position to 88
On 19 May TECHM was trading at 1467.10. The strike last trading price was 83.25, which was 31.9 higher than the previous day. The implied volatity was 23.97, the open interest changed by -2 which decreased total open position to 55
On 18 May TECHM was trading at 1430.00. The strike last trading price was 52, which was 23.7 higher than the previous day. The implied volatity was 24.63, the open interest changed by 28 which increased total open position to 57
On 15 May TECHM was trading at 1370.50. The strike last trading price was 27.55, which was 4.55 higher than the previous day. The implied volatity was 26.12, the open interest changed by 11 which increased total open position to 27
On 14 May TECHM was trading at 1343.40. The strike last trading price was 23, which was -10.6 lower than the previous day. The implied volatity was 27.14, the open interest changed by 12 which increased total open position to 17
On 13 May TECHM was trading at 1375.00. The strike last trading price was 33.6, which was -1.4 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 12 May TECHM was trading at 1392.90. The strike last trading price was 35, which was -44 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 3
On 11 May TECHM was trading at 1457.40. The strike last trading price was 79, 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 1
On 8 May TECHM was trading at 1463.00. The strike last trading price was 79, which was 6.2 higher than the previous day. The implied volatity was 28.12, 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
On 13 Apr TECHM was trading at 1435.40. 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 Apr TECHM was trading at 1440.20. 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 9 Apr TECHM was trading at 1461.60. 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 8 Apr TECHM was trading at 1451.40. 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 7 Apr TECHM was trading at 1473.40. 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 6 Apr TECHM was trading at 1449.50. 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
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
| TECHM 30-Jun-2026 (34d) 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -0.61
Gamma: 0.00286
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1458.70 | 40.75 | -13.95 (-25.50%) | 29.78 | 417 | 59 | 385 |
| 25 May | 1435.50 | 53.9 | -8.1 (-13.06%) | 31.57 | 405 | 218 | 327 |
| 22 May | 1422.20 | 62.3 | -2.6 (-4.01%) | 31.35 | 148 | -50 | 110 |
| 21 May | 1420.00 | 64 | 7 (12.28%) | 30.93 | 135 | 45 | 159 |
| 20 May | 1439.00 | 57 | 12 (26.67%) | 32.2 | 121 | 84 | 114 |
| 19 May | 1467.10 | 45 | -15 (-25.00%) | 31.53 | 48 | 23 | 30 |
| 18 May | 1430.00 | 60 | 12 (25.00%) | 31.57 | 7 | 5 | 7 |
| 15 May | 1370.50 | 48 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 1343.40 | 48 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1375.00 | 48 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1392.90 | 48 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1457.40 | 48 | -6.35 (-11.68%) | 0 | 1 | 1 | 2 |
| 8 May | 1463.00 | 54.35 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 1448.20 | 54.35 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 1466.70 | 54.35 | 0 (0.00%) | - | 0 | 0 | 1 |
| 5 May | 1452.20 | 54.35 | 0 (0.00%) | 32.33 | 0 | 0 | 1 |
| 4 May | 1471.60 | 54.35 | -48.65 (-47.23%) | 32.33 | 1 | 0 | 0 |
| 30 Apr | 1473.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1435.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1440.20 | 0 | 0 (0.00%) | 1.22 | 0 | 0 | 0 |
| 9 Apr | 1461.60 | 0 | 0 (0.00%) | 2.06 | 0 | 0 | 0 |
| 8 Apr | 1451.40 | 0 | 0 (0.00%) | 2.22 | 0 | 0 | 0 |
| 7 Apr | 1473.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1449.50 | 0 | 0 (0.00%) | 1.72 | 0 | 0 | 0 |
| 2 Apr | 1441.50 | 0 | 0 (0.00%) | 1.52 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1440 expiring on 30JUN2026
Delta for 1440 PE is -0.4
Historical price for 1440 PE is as follows
On 26 May TECHM was trading at 1458.70. The strike last trading price was 40.75, which was -13.95 lower than the previous day. The implied volatity was 29.78, the open interest changed by 59 which increased total open position to 385
On 25 May TECHM was trading at 1435.50. The strike last trading price was 53.9, which was -8.1 lower than the previous day. The implied volatity was 31.57, the open interest changed by 218 which increased total open position to 327
On 22 May TECHM was trading at 1422.20. The strike last trading price was 62.3, which was -2.6 lower than the previous day. The implied volatity was 31.35, the open interest changed by -50 which decreased total open position to 110
On 21 May TECHM was trading at 1420.00. The strike last trading price was 64, which was 7 higher than the previous day. The implied volatity was 30.93, the open interest changed by 45 which increased total open position to 159
On 20 May TECHM was trading at 1439.00. The strike last trading price was 57, which was 12 higher than the previous day. The implied volatity was 32.2, the open interest changed by 84 which increased total open position to 114
On 19 May TECHM was trading at 1467.10. The strike last trading price was 45, which was -15 lower than the previous day. The implied volatity was 31.53, the open interest changed by 23 which increased total open position to 30
On 18 May TECHM was trading at 1430.00. The strike last trading price was 60, which was 12 higher than the previous day. The implied volatity was 31.57, the open interest changed by 5 which increased total open position to 7
On 15 May TECHM was trading at 1370.50. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May TECHM was trading at 1343.40. The strike last trading price was 48, 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 2
On 13 May TECHM was trading at 1375.00. The strike last trading price was 48, 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 2
On 12 May TECHM was trading at 1392.90. The strike last trading price was 48, 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 2
On 11 May TECHM was trading at 1457.40. The strike last trading price was 48, which was -6.35 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 8 May TECHM was trading at 1463.00. The strike last trading price was 54.35, 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 7 May TECHM was trading at 1448.20. The strike last trading price was 54.35, 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 6 May TECHM was trading at 1466.70. The strike last trading price was 54.35, 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 May TECHM was trading at 1452.20. The strike last trading price was 54.35, which was 0 lower than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 1
On 4 May TECHM was trading at 1471.60. The strike last trading price was 54.35, which was -48.65 lower than the previous day. The implied volatity was 32.33, 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
On 13 Apr TECHM was trading at 1435.40. 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 Apr TECHM was trading at 1440.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.06, 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 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TECHM was trading at 1473.40. 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 6 Apr TECHM was trading at 1449.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
