TECHM
Tech Mahindra Limited
Historical option data for TECHM
20 Feb 2026 04:12 PM IST
| TECHM 24-FEB-2026 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.4
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1456.90 | 0.5 | -0.95 | 36.07 | 1,090 | 299 | 965 | |||||||||
| 19 Feb | 1479.30 | 1.4 | -2.15 | 35.37 | 3,567 | 40 | 665 | |||||||||
| 18 Feb | 1504.80 | 3.6 | -5.25 | 32.66 | 1,965 | 107 | 617 | |||||||||
| 17 Feb | 1523.80 | 8.5 | -3.5 | 33.12 | 3,894 | -238 | 514 | |||||||||
| 16 Feb | 1512.70 | 12.75 | -7.45 | 39.08 | 2,490 | 266 | 754 | |||||||||
| 13 Feb | 1534.40 | 18.75 | -2.3 | 32.97 | 4,513 | -195 | 491 | |||||||||
| 12 Feb | 1536.60 | 20 | -57.9 | 34.19 | 3,848 | 449 | 600 | |||||||||
| 11 Feb | 1634.40 | 77.9 | 17.3 | - | 0 | 0 | 151 | |||||||||
| 10 Feb | 1644.60 | 77.9 | 17.3 | 22.66 | 77 | 23 | 152 | |||||||||
| 9 Feb | 1621.70 | 59.55 | -2.85 | 24.61 | 103 | 3 | 130 | |||||||||
| 6 Feb | 1619.90 | 61.25 | -21.3 | 24.86 | 118 | 19 | 126 | |||||||||
| 5 Feb | 1646.20 | 82.55 | -3.7 | 23.35 | 5 | 2 | 107 | |||||||||
| 4 Feb | 1645.30 | 85.1 | -37.65 | 28.76 | 285 | 105 | 107 | |||||||||
| 3 Feb | 1716.50 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 1724.00 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 1717.30 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 1743.10 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 29 Jan | 1768.40 | 122.75 | 56.75 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1762.90 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 27 Jan | 1745.10 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 23 Jan | 1701.10 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
| 22 Jan | 1687.40 | 122.75 | 56.75 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 1686.70 | 122.75 | 56.75 | 18.02 | 1 | 0 | 1 | |||||||||
| 20 Jan | 1678.50 | 66 | -25.35 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1718.30 | 66 | -25.35 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1670.50 | 66 | -25.35 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 1588.50 | 66 | -25.35 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 1614.80 | 66 | -25.35 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1586.10 | 66 | -25.35 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 1582.20 | 66 | -25.35 | 25.07 | 1 | 0 | 0 | |||||||||
| 8 Jan | 1577.90 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1625.20 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1601.80 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1596.90 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1612.00 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1607.70 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1590.90 | 91.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1580 expiring on 24FEB2026
Delta for 1580 CE is 0.02
Historical price for 1580 CE is as follows
On 20 Feb TECHM was trading at 1456.90. The strike last trading price was 0.5, which was -0.95 lower than the previous day. The implied volatity was 36.07, the open interest changed by 299 which increased total open position to 965
On 19 Feb TECHM was trading at 1479.30. The strike last trading price was 1.4, which was -2.15 lower than the previous day. The implied volatity was 35.37, the open interest changed by 40 which increased total open position to 665
On 18 Feb TECHM was trading at 1504.80. The strike last trading price was 3.6, which was -5.25 lower than the previous day. The implied volatity was 32.66, the open interest changed by 107 which increased total open position to 617
On 17 Feb TECHM was trading at 1523.80. The strike last trading price was 8.5, which was -3.5 lower than the previous day. The implied volatity was 33.12, the open interest changed by -238 which decreased total open position to 514
On 16 Feb TECHM was trading at 1512.70. The strike last trading price was 12.75, which was -7.45 lower than the previous day. The implied volatity was 39.08, the open interest changed by 266 which increased total open position to 754
On 13 Feb TECHM was trading at 1534.40. The strike last trading price was 18.75, which was -2.3 lower than the previous day. The implied volatity was 32.97, the open interest changed by -195 which decreased total open position to 491
On 12 Feb TECHM was trading at 1536.60. The strike last trading price was 20, which was -57.9 lower than the previous day. The implied volatity was 34.19, the open interest changed by 449 which increased total open position to 600
On 11 Feb TECHM was trading at 1634.40. The strike last trading price was 77.9, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 10 Feb TECHM was trading at 1644.60. The strike last trading price was 77.9, which was 17.3 higher than the previous day. The implied volatity was 22.66, the open interest changed by 23 which increased total open position to 152
On 9 Feb TECHM was trading at 1621.70. The strike last trading price was 59.55, which was -2.85 lower than the previous day. The implied volatity was 24.61, the open interest changed by 3 which increased total open position to 130
On 6 Feb TECHM was trading at 1619.90. The strike last trading price was 61.25, which was -21.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by 19 which increased total open position to 126
On 5 Feb TECHM was trading at 1646.20. The strike last trading price was 82.55, which was -3.7 lower than the previous day. The implied volatity was 23.35, the open interest changed by 2 which increased total open position to 107
On 4 Feb TECHM was trading at 1645.30. The strike last trading price was 85.1, which was -37.65 lower than the previous day. The implied volatity was 28.76, the open interest changed by 105 which increased total open position to 107
On 3 Feb TECHM was trading at 1716.50. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TECHM was trading at 1724.00. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TECHM was trading at 1717.30. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TECHM was trading at 1743.10. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan TECHM was trading at 1768.40. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TECHM was trading at 1762.90. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Jan TECHM was trading at 1745.10. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Jan TECHM was trading at 1701.10. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan TECHM was trading at 1687.40. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan TECHM was trading at 1686.70. The strike last trading price was 122.75, which was 56.75 higher than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 1
On 20 Jan TECHM was trading at 1678.50. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan TECHM was trading at 1718.30. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan TECHM was trading at 1670.50. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan TECHM was trading at 1588.50. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan TECHM was trading at 1614.80. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TECHM was trading at 1586.10. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan TECHM was trading at 1582.20. The strike last trading price was 66, which was -25.35 lower than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TECHM was trading at 1577.90. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TECHM was trading at 1625.20. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TECHM was trading at 1601.80. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan TECHM was trading at 1596.90. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TECHM was trading at 1612.00. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TECHM was trading at 1607.70. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TECHM was trading at 1590.90. The strike last trading price was 91.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TECHM 24FEB2026 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.29
Theta: -1.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1456.90 | 119 | 18.25 | 57.81 | 15 | -5 | 251 |
| 19 Feb | 1479.30 | 99.95 | 17.55 | 32.8 | 61 | -9 | 257 |
| 18 Feb | 1504.80 | 83.85 | 17.3 | 39.24 | 88 | -6 | 262 |
| 17 Feb | 1523.80 | 67.65 | -6.3 | 36.53 | 419 | -16 | 270 |
| 16 Feb | 1512.70 | 73.4 | 8.55 | 36.23 | 297 | -19 | 286 |
| 13 Feb | 1534.40 | 65.45 | 5.1 | 38.92 | 477 | -32 | 305 |
| 12 Feb | 1536.60 | 68.05 | 54.2 | 37.18 | 4,011 | -392 | 339 |
| 11 Feb | 1634.40 | 15.8 | 4.65 | 29.52 | 619 | 19 | 731 |
| 10 Feb | 1644.60 | 10.85 | -7.05 | 28.6 | 1,477 | 402 | 712 |
| 9 Feb | 1621.70 | 18.45 | -1.95 | 28.52 | 429 | 2 | 308 |
| 6 Feb | 1619.90 | 21.1 | 6.45 | 27.73 | 926 | 14 | 337 |
| 5 Feb | 1646.20 | 14.55 | -3.9 | 28.16 | 725 | 60 | 320 |
| 4 Feb | 1645.30 | 18.6 | 14.05 | 29.68 | 2,060 | 187 | 261 |
| 3 Feb | 1716.50 | 4.8 | -0.2 | 27.47 | 37 | 0 | 74 |
| 2 Feb | 1724.00 | 4.9 | -1.3 | 28.68 | 93 | -8 | 70 |
| 1 Feb | 1717.30 | 6.95 | 1.3 | 28.99 | 115 | 36 | 78 |
| 30 Jan | 1743.10 | 5.65 | 0.9 | 29.39 | 52 | 15 | 42 |
| 29 Jan | 1768.40 | 4.75 | -2.05 | - | 0 | 0 | 0 |
| 28 Jan | 1762.90 | 4.75 | -2.05 | 29.88 | 10 | 1 | 27 |
| 27 Jan | 1745.10 | 6.85 | -3.15 | 30.88 | 34 | 19 | 26 |
| 23 Jan | 1701.10 | 10 | -42.15 | 26.78 | 12 | 6 | 6 |
| 22 Jan | 1687.40 | 52.15 | 0 | 6.84 | 0 | 0 | 0 |
| 21 Jan | 1686.70 | 52.15 | 0 | 6.49 | 0 | 0 | 0 |
| 20 Jan | 1678.50 | 52.15 | 0 | 6 | 0 | 0 | 0 |
| 19 Jan | 1718.30 | 52.15 | 0 | 7.55 | 0 | 0 | 0 |
| 16 Jan | 1670.50 | 52.15 | 0 | 5.62 | 0 | 0 | 0 |
| 14 Jan | 1588.50 | 52.15 | 0 | 1.61 | 0 | 0 | 0 |
| 13 Jan | 1614.80 | 52.15 | 0 | 2.53 | 0 | 0 | 0 |
| 12 Jan | 1586.10 | 52.15 | 0 | 1.25 | 0 | 0 | 0 |
| 9 Jan | 1582.20 | 52.15 | 0 | 1.12 | 0 | 0 | 0 |
| 8 Jan | 1577.90 | 52.15 | 0 | 0.89 | 0 | 0 | 0 |
| 7 Jan | 1625.20 | 52.15 | 0 | 3.43 | 0 | 0 | 0 |
| 6 Jan | 1601.80 | 52.15 | 0 | 2.09 | 0 | 0 | 0 |
| 5 Jan | 1596.90 | 52.15 | 0 | 1.76 | 0 | 0 | 0 |
| 2 Jan | 1612.00 | 52.15 | 0 | 2.66 | 0 | 0 | 0 |
| 1 Jan | 1607.70 | 52.15 | 0 | 2.4 | 0 | 0 | 0 |
| 31 Dec | 1590.90 | 52.15 | 0 | - | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1580 expiring on 24FEB2026
Delta for 1580 PE is -0.89
Historical price for 1580 PE is as follows
On 20 Feb TECHM was trading at 1456.90. The strike last trading price was 119, which was 18.25 higher than the previous day. The implied volatity was 57.81, the open interest changed by -5 which decreased total open position to 251
On 19 Feb TECHM was trading at 1479.30. The strike last trading price was 99.95, which was 17.55 higher than the previous day. The implied volatity was 32.8, the open interest changed by -9 which decreased total open position to 257
On 18 Feb TECHM was trading at 1504.80. The strike last trading price was 83.85, which was 17.3 higher than the previous day. The implied volatity was 39.24, the open interest changed by -6 which decreased total open position to 262
On 17 Feb TECHM was trading at 1523.80. The strike last trading price was 67.65, which was -6.3 lower than the previous day. The implied volatity was 36.53, the open interest changed by -16 which decreased total open position to 270
On 16 Feb TECHM was trading at 1512.70. The strike last trading price was 73.4, which was 8.55 higher than the previous day. The implied volatity was 36.23, the open interest changed by -19 which decreased total open position to 286
On 13 Feb TECHM was trading at 1534.40. The strike last trading price was 65.45, which was 5.1 higher than the previous day. The implied volatity was 38.92, the open interest changed by -32 which decreased total open position to 305
On 12 Feb TECHM was trading at 1536.60. The strike last trading price was 68.05, which was 54.2 higher than the previous day. The implied volatity was 37.18, the open interest changed by -392 which decreased total open position to 339
On 11 Feb TECHM was trading at 1634.40. The strike last trading price was 15.8, which was 4.65 higher than the previous day. The implied volatity was 29.52, the open interest changed by 19 which increased total open position to 731
On 10 Feb TECHM was trading at 1644.60. The strike last trading price was 10.85, which was -7.05 lower than the previous day. The implied volatity was 28.6, the open interest changed by 402 which increased total open position to 712
On 9 Feb TECHM was trading at 1621.70. The strike last trading price was 18.45, which was -1.95 lower than the previous day. The implied volatity was 28.52, the open interest changed by 2 which increased total open position to 308
On 6 Feb TECHM was trading at 1619.90. The strike last trading price was 21.1, which was 6.45 higher than the previous day. The implied volatity was 27.73, the open interest changed by 14 which increased total open position to 337
On 5 Feb TECHM was trading at 1646.20. The strike last trading price was 14.55, which was -3.9 lower than the previous day. The implied volatity was 28.16, the open interest changed by 60 which increased total open position to 320
On 4 Feb TECHM was trading at 1645.30. The strike last trading price was 18.6, which was 14.05 higher than the previous day. The implied volatity was 29.68, the open interest changed by 187 which increased total open position to 261
On 3 Feb TECHM was trading at 1716.50. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 74
On 2 Feb TECHM was trading at 1724.00. The strike last trading price was 4.9, which was -1.3 lower than the previous day. The implied volatity was 28.68, the open interest changed by -8 which decreased total open position to 70
On 1 Feb TECHM was trading at 1717.30. The strike last trading price was 6.95, which was 1.3 higher than the previous day. The implied volatity was 28.99, the open interest changed by 36 which increased total open position to 78
On 30 Jan TECHM was trading at 1743.10. The strike last trading price was 5.65, which was 0.9 higher than the previous day. The implied volatity was 29.39, the open interest changed by 15 which increased total open position to 42
On 29 Jan TECHM was trading at 1768.40. The strike last trading price was 4.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TECHM was trading at 1762.90. The strike last trading price was 4.75, which was -2.05 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 27
On 27 Jan TECHM was trading at 1745.10. The strike last trading price was 6.85, which was -3.15 lower than the previous day. The implied volatity was 30.88, the open interest changed by 19 which increased total open position to 26
On 23 Jan TECHM was trading at 1701.10. The strike last trading price was 10, which was -42.15 lower than the previous day. The implied volatity was 26.78, the open interest changed by 6 which increased total open position to 6
On 22 Jan TECHM was trading at 1687.40. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TECHM was trading at 1686.70. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TECHM was trading at 1678.50. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TECHM was trading at 1718.30. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TECHM was trading at 1670.50. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TECHM was trading at 1588.50. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TECHM was trading at 1614.80. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TECHM was trading at 1586.10. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TECHM was trading at 1582.20. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TECHM was trading at 1577.90. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TECHM was trading at 1625.20. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TECHM was trading at 1601.80. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 5 Jan TECHM was trading at 1596.90. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TECHM was trading at 1612.00. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TECHM was trading at 1607.70. The strike last trading price was 52.15, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TECHM was trading at 1590.90. The strike last trading price was 52.15, 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
