TECHM
Tech Mahindra Limited
Historical option data for TECHM
24 Apr 2026 01:33 PM IST
| TECHM 28-Apr-2026 (4d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.34
Gamma: 0.00045
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1348.80 | 0.4 | -1.2000000000000002 | 54.33 | 1,701 | -19 | 1,240 | |||||||||
| 23 Apr | 1421.50 | 1.65 | -5.25 | 42.05 | 5,824 | 134 | 1,243 | |||||||||
| 22 Apr | 1462.60 | 7 | -11.7 | 39.57 | 14,832 | 722 | 1,109 | |||||||||
| 21 Apr | 1500.80 | 18.05 | 0.05000000000000071 | 39.79 | 1,394 | 29 | 390 | |||||||||
| 20 Apr | 1504.40 | 15.85 | -3.549999999999999 | 35.14 | 1,540 | 92 | 372 | |||||||||
| 17 Apr | 1511.40 | 19.7 | 4.5 | 28.57 | 1,392 | 110 | 289 | |||||||||
| 16 Apr | 1491.00 | 14.5 | 0.05000000000000071 | 30.01 | 656 | -31 | 182 | |||||||||
| 15 Apr | 1483.80 | 14.35 | 5.549999999999999 | 30.59 | 996 | -7 | 205 | |||||||||
| 13 Apr | 1435.40 | 8.9 | -2.25 | 33.11 | 315 | 26 | 212 | |||||||||
| 10 Apr | 1440.20 | 10.7 | -6.75 | 32.25 | 887 | -16 | 188 | |||||||||
| 9 Apr | 1461.60 | 17.1 | 0.2 | 32.1 | 834 | -11 | 204 | |||||||||
| 8 Apr | 1451.40 | 16 | -4.05 | 31.88 | 838 | 2 | 203 | |||||||||
| 7 Apr | 1473.40 | 19.7 | 3.6 | 29.54 | 906 | 50 | 193 | |||||||||
| 6 Apr | 1449.50 | 16.45 | 0.75 | 31.49 | 479 | 31 | 142 | |||||||||
| 2 Apr | 1441.50 | 15.6 | 5.05 | 30.21 | 525 | 17 | 110 | |||||||||
| 1 Apr | 1404.50 | 10.65 | 2.9 | 31.26 | 221 | 10 | 94 | |||||||||
| 30 Mar | 1384.00 | 8.95 | -2.25 | 26.82 | 71 | 29 | 86 | |||||||||
| 27 Mar | 1391.60 | 10.75 | -2.05 | 31.59 | 100 | 4 | 58 | |||||||||
| 25 Mar | 1408.50 | 12.6 | -7.4 | 29.52 | 130 | 35 | 54 | |||||||||
| 24 Mar | 1432.70 | 19.5 | 2.7 | 29.27 | 25 | 1 | 18 | |||||||||
| 23 Mar | 1384.00 | 16.8 | 3.4 | 34.36 | 47 | 9 | 18 | |||||||||
| 20 Mar | 1384.80 | 13.3 | -3.85 | 30.48 | 18 | 10 | 10 | |||||||||
| 19 Mar | 1340.60 | 17.15 | 0 | 9.41 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1385.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1341.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1339.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1332.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1349.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1334.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1336.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1336.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1331.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1333.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1351.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 1345.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1357.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1361.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1361.80 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0.01
Historical price for 1540 CE is as follows
On 24 Apr TECHM was trading at 1348.80. The strike last trading price was 0.4, which was -1.2000000000000002 lower than the previous day. The implied volatity was 54.33, the open interest changed by -19 which decreased total open position to 1240
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 1.65, which was -5.25 lower than the previous day. The implied volatity was 42.05, the open interest changed by 134 which increased total open position to 1243
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 7, which was -11.7 lower than the previous day. The implied volatity was 39.57, the open interest changed by 722 which increased total open position to 1109
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 18.05, which was 0.05000000000000071 higher than the previous day. The implied volatity was 39.79, the open interest changed by 29 which increased total open position to 390
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 15.85, which was -3.549999999999999 lower than the previous day. The implied volatity was 35.14, the open interest changed by 92 which increased total open position to 372
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 19.7, which was 4.5 higher than the previous day. The implied volatity was 28.57, the open interest changed by 110 which increased total open position to 289
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 14.5, which was 0.05000000000000071 higher than the previous day. The implied volatity was 30.01, the open interest changed by -31 which decreased total open position to 182
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 14.35, which was 5.549999999999999 higher than the previous day. The implied volatity was 30.59, the open interest changed by -7 which decreased total open position to 205
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 8.9, which was -2.25 lower than the previous day. The implied volatity was 33.11, the open interest changed by 26 which increased total open position to 212
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 10.7, which was -6.75 lower than the previous day. The implied volatity was 32.25, the open interest changed by -16 which decreased total open position to 188
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 17.1, which was 0.2 higher than the previous day. The implied volatity was 32.1, the open interest changed by -11 which decreased total open position to 204
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 16, which was -4.05 lower than the previous day. The implied volatity was 31.88, the open interest changed by 2 which increased total open position to 203
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 19.7, which was 3.6 higher than the previous day. The implied volatity was 29.54, the open interest changed by 50 which increased total open position to 193
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 16.45, which was 0.75 higher than the previous day. The implied volatity was 31.49, the open interest changed by 31 which increased total open position to 142
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 15.6, which was 5.05 higher than the previous day. The implied volatity was 30.21, the open interest changed by 17 which increased total open position to 110
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 10.65, which was 2.9 higher than the previous day. The implied volatity was 31.26, the open interest changed by 10 which increased total open position to 94
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 8.95, which was -2.25 lower than the previous day. The implied volatity was 26.82, the open interest changed by 29 which increased total open position to 86
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 10.75, which was -2.05 lower than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 58
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 12.6, which was -7.4 lower than the previous day. The implied volatity was 29.52, the open interest changed by 35 which increased total open position to 54
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 19.5, which was 2.7 higher than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 18
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 16.8, which was 3.4 higher than the previous day. The implied volatity was 34.36, the open interest changed by 9 which increased total open position to 18
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 13.3, which was -3.85 lower than the previous day. The implied volatity was 30.48, the open interest changed by 10 which increased total open position to 10
On 19 Mar TECHM was trading at 1340.60. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 9.41, 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 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 17 Mar TECHM was trading at 1341.80. 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 16 Mar TECHM was trading at 1339.50. 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 Mar TECHM was trading at 1332.80. 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 12 Mar TECHM was trading at 1349.80. 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 Mar TECHM was trading at 1334.40. 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 10 Mar TECHM was trading at 1336.60. 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 9 Mar TECHM was trading at 1336.30. 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
On 6 Mar TECHM was trading at 1331.70. 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 Mar TECHM was trading at 1333.30. 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
On 4 Mar TECHM was trading at 1351.20. 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 2 Mar TECHM was trading at 1345.40. 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 27 Feb TECHM was trading at 1357.80. 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 26 Feb TECHM was trading at 1361.80. 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 25 Feb TECHM was trading at 1361.80. 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
| TECHM 28-Apr-2026 (4d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.12
Gamma: 0.00049
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1348.80 | 185.5 | 89.95 | 53.16 | 4 | -2 | 136 |
| 23 Apr | 1421.50 | 95.55 | 15.75 | 37.08 | 52 | -15 | 138 |
| 22 Apr | 1462.60 | 76.45 | 23.700000000000003 | 23.03 | 705 | -18 | 155 |
| 21 Apr | 1500.80 | 54.35 | -5.899999999999999 | 34.28 | 294 | -24 | 172 |
| 20 Apr | 1504.40 | 61.6 | 5.700000000000003 | 42.91 | 498 | 34 | 197 |
| 17 Apr | 1511.40 | 54.9 | -19.500000000000007 | 38.4 | 385 | 124 | 161 |
| 16 Apr | 1491.00 | 74.4 | 74.4 | 36.92 | 0 | 0 | 37 |
| 15 Apr | 1483.80 | 74.4 | -26.799999999999997 | 36.92 | 13 | 2 | 32 |
| 13 Apr | 1435.40 | 101.2 | 101.2 | - | 0 | 0 | 30 |
| 10 Apr | 1440.20 | 101.2 | 101.2 | - | 0 | 0 | 30 |
| 9 Apr | 1461.60 | 101.2 | -45.2 | - | 0 | 0 | 0 |
| 8 Apr | 1451.40 | 101.2 | -45.2 | 38.27 | 9 | 0 | 30 |
| 7 Apr | 1473.40 | 146.4 | -13.6 | - | 0 | 0 | 30 |
| 6 Apr | 1449.50 | 146.4 | -13.6 | - | 0 | 0 | 30 |
| 2 Apr | 1441.50 | 146.4 | -13.6 | 59.97 | 2 | 1 | 31 |
| 1 Apr | 1404.50 | 160 | -4.85 | - | 0 | 0 | 30 |
| 30 Mar | 1384.00 | 160 | -4.85 | 56.1 | 14 | 0 | 16 |
| 27 Mar | 1391.60 | 164.85 | 35.85 | 43.71 | 9 | 6 | 15 |
| 25 Mar | 1408.50 | 129 | -26 | - | 0 | 0 | 9 |
| 24 Mar | 1432.70 | 129 | -26 | 40.46 | 8 | 7 | 8 |
| 23 Mar | 1384.00 | 155 | -39.15 | 36.18 | 1 | 0 | 0 |
| 20 Mar | 1384.80 | 194.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1340.60 | 194.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1385.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1341.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1339.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1332.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1349.80 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1334.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1336.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1336.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1331.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1333.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1351.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1345.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1357.80 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1361.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1361.80 | 0 | 0 | 0 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.98
Historical price for 1540 PE is as follows
On 24 Apr TECHM was trading at 1348.80. The strike last trading price was 185.5, which was 89.95 higher than the previous day. The implied volatity was 53.16, the open interest changed by -2 which decreased total open position to 136
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 95.55, which was 15.75 higher than the previous day. The implied volatity was 37.08, the open interest changed by -15 which decreased total open position to 138
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 76.45, which was 23.700000000000003 higher than the previous day. The implied volatity was 23.03, the open interest changed by -18 which decreased total open position to 155
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 54.35, which was -5.899999999999999 lower than the previous day. The implied volatity was 34.28, the open interest changed by -24 which decreased total open position to 172
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 61.6, which was 5.700000000000003 higher than the previous day. The implied volatity was 42.91, the open interest changed by 34 which increased total open position to 197
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 54.9, which was -19.500000000000007 lower than the previous day. The implied volatity was 38.4, the open interest changed by 124 which increased total open position to 161
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 74.4, which was 74.4 higher than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 37
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 74.4, which was -26.799999999999997 lower than the previous day. The implied volatity was 36.92, the open interest changed by 2 which increased total open position to 32
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 101.2, which was 101.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 101.2, which was 101.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 101.2, which was -45.2 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 101.2, which was -45.2 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 30
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 146.4, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 146.4, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 146.4, which was -13.6 lower than the previous day. The implied volatity was 59.97, the open interest changed by 1 which increased total open position to 31
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 160, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 160, which was -4.85 lower than the previous day. The implied volatity was 56.1, the open interest changed by 0 which decreased total open position to 16
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 164.85, which was 35.85 higher than the previous day. The implied volatity was 43.71, the open interest changed by 6 which increased total open position to 15
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 129, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 129, which was -26 lower than the previous day. The implied volatity was 40.46, the open interest changed by 7 which increased total open position to 8
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 155, which was -39.15 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 194.15, 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 19 Mar TECHM was trading at 1340.60. The strike last trading price was 194.15, 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 18 Mar TECHM was trading at 1385.20. 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 17 Mar TECHM was trading at 1341.80. 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 16 Mar TECHM was trading at 1339.50. 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 Mar TECHM was trading at 1332.80. 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 12 Mar TECHM was trading at 1349.80. 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 Mar TECHM was trading at 1334.40. 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 10 Mar TECHM was trading at 1336.60. 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 9 Mar TECHM was trading at 1336.30. 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
On 6 Mar TECHM was trading at 1331.70. 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 Mar TECHM was trading at 1333.30. 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
On 4 Mar TECHM was trading at 1351.20. 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 2 Mar TECHM was trading at 1345.40. 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 27 Feb TECHM was trading at 1357.80. 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 26 Feb TECHM was trading at 1361.80. 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 25 Feb TECHM was trading at 1361.80. 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
