TECHM
Tech Mahindra Limited
Historical option data for TECHM
24 Apr 2026 01:30 PM IST
| TECHM 28-Apr-2026 (4d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.25
Gamma: 0.0002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1352.30 | 0.25 | -0.30000000000000004 | 70.08 | 184 | -11 | 384 | |||||||||
| 23 Apr | 1421.50 | 0.5 | -0.8 | 54.26 | 613 | -109 | 395 | |||||||||
| 22 Apr | 1462.60 | 1.3 | -1.2 | 46.98 | 2,284 | 271 | 502 | |||||||||
| 21 Apr | 1500.80 | 2.35 | -0.10000000000000009 | 40.67 | 126 | 7 | 231 | |||||||||
| 20 Apr | 1504.40 | 2.2 | -0.34999999999999964 | 37.68 | 290 | -24 | 224 | |||||||||
| 17 Apr | 1511.40 | 2.6 | 0.4500000000000002 | 30.88 | 302 | -57 | 250 | |||||||||
| 16 Apr | 1491.00 | 2.05 | -0.20000000000000018 | 31.97 | 458 | 52 | 307 | |||||||||
| 15 Apr | 1483.80 | 2.2 | 0.6000000000000001 | 32.33 | 254 | 43 | 255 | |||||||||
| 13 Apr | 1435.40 | 1.6 | -0.44999999999999973 | 35.58 | 71 | 13 | 213 | |||||||||
| 10 Apr | 1440.20 | 2 | -1.75 | 33.45 | 154 | -29 | 200 | |||||||||
| 9 Apr | 1461.60 | 3.7 | -0.05 | 33.03 | 155 | 7 | 229 | |||||||||
| 8 Apr | 1451.40 | 3.5 | -1.25 | 32.9 | 440 | 68 | 223 | |||||||||
| 7 Apr | 1473.40 | 4.6 | 0.8 | 31.02 | 338 | 47 | 157 | |||||||||
| 6 Apr | 1449.50 | 3.8 | -0.05 | 32.36 | 158 | 15 | 110 | |||||||||
| 2 Apr | 1441.50 | 3.85 | 1.2 | 31.17 | 296 | -11 | 93 | |||||||||
| 1 Apr | 1404.50 | 2.65 | 0.5 | 32.4 | 95 | 4 | 103 | |||||||||
| 30 Mar | 1384.00 | 2.15 | -1.6 | 28.85 | 23 | 5 | 99 | |||||||||
| 27 Mar | 1391.60 | 3.7 | -0.35 | 34.03 | 103 | 28 | 94 | |||||||||
| 25 Mar | 1408.50 | 4.05 | -2.7 | 31.53 | 35 | 9 | 65 | |||||||||
| 24 Mar | 1432.70 | 6.85 | 0.55 | 31.33 | 112 | 41 | 57 | |||||||||
| 23 Mar | 1384.00 | 6.25 | -169.7 | 35.69 | 22 | 14 | 14 | |||||||||
| 20 Mar | 1384.80 | 175.95 | 0 | 12.59 | 0 | 0 | 0 | |||||||||
| 11 Feb | 1634.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1644.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1619.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1646.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1645.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1716.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1724.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 1717.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1743.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1768.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tech Mahindra Limited - strike price 1640 expiring on 28APR2026
Delta for 1640 CE is 0.01
Historical price for 1640 CE is as follows
On 24 Apr TECHM was trading at 1352.30. The strike last trading price was 0.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 70.08, the open interest changed by -11 which decreased total open position to 384
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 0.5, which was -0.8 lower than the previous day. The implied volatity was 54.26, the open interest changed by -109 which decreased total open position to 395
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 1.3, which was -1.2 lower than the previous day. The implied volatity was 46.98, the open interest changed by 271 which increased total open position to 502
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 2.35, which was -0.10000000000000009 lower than the previous day. The implied volatity was 40.67, the open interest changed by 7 which increased total open position to 231
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 2.2, which was -0.34999999999999964 lower than the previous day. The implied volatity was 37.68, the open interest changed by -24 which decreased total open position to 224
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 2.6, which was 0.4500000000000002 higher than the previous day. The implied volatity was 30.88, the open interest changed by -57 which decreased total open position to 250
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 2.05, which was -0.20000000000000018 lower than the previous day. The implied volatity was 31.97, the open interest changed by 52 which increased total open position to 307
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 2.2, which was 0.6000000000000001 higher than the previous day. The implied volatity was 32.33, the open interest changed by 43 which increased total open position to 255
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 1.6, which was -0.44999999999999973 lower than the previous day. The implied volatity was 35.58, the open interest changed by 13 which increased total open position to 213
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was 33.45, the open interest changed by -29 which decreased total open position to 200
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 33.03, the open interest changed by 7 which increased total open position to 229
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 32.9, the open interest changed by 68 which increased total open position to 223
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 4.6, which was 0.8 higher than the previous day. The implied volatity was 31.02, the open interest changed by 47 which increased total open position to 157
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by 15 which increased total open position to 110
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 3.85, which was 1.2 higher than the previous day. The implied volatity was 31.17, the open interest changed by -11 which decreased total open position to 93
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 2.65, which was 0.5 higher than the previous day. The implied volatity was 32.4, the open interest changed by 4 which increased total open position to 103
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 2.15, which was -1.6 lower than the previous day. The implied volatity was 28.85, the open interest changed by 5 which increased total open position to 99
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 34.03, the open interest changed by 28 which increased total open position to 94
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 4.05, which was -2.7 lower than the previous day. The implied volatity was 31.53, the open interest changed by 9 which increased total open position to 65
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 6.85, which was 0.55 higher than the previous day. The implied volatity was 31.33, the open interest changed by 41 which increased total open position to 57
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 6.25, which was -169.7 lower than the previous day. The implied volatity was 35.69, the open interest changed by 14 which increased total open position to 14
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 175.95, which was 0 lower than the previous day. The implied volatity was 12.59, 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 6 Feb TECHM was trading at 1619.90. 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 5 Feb TECHM was trading at 1646.20. 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 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
On 3 Feb TECHM was trading at 1716.50. 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 Feb TECHM was trading at 1724.00. 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 1 Feb TECHM was trading at 1717.30. 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 30 Jan TECHM was trading at 1743.10. 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 29 Jan TECHM was trading at 1768.40. 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
| TECHM 28-Apr-2026 (4d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.11
Gamma: 0.00025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1352.30 | 287 | 83.30000000000001 | 74.49 | 3 | -1 | 46 |
| 23 Apr | 1421.50 | 203.7 | 33.349999999999994 | 60.49 | 3 | -2 | 48 |
| 22 Apr | 1462.60 | 170.35 | 35.69999999999999 | 46.81 | 13 | 0 | 51 |
| 21 Apr | 1500.80 | 135 | -11.449999999999989 | 40.12 | 23 | 0 | 53 |
| 20 Apr | 1504.40 | 150.75 | 12.050000000000011 | 60.35 | 29 | -9 | 59 |
| 17 Apr | 1511.40 | 138.7 | -10.400000000000006 | 46.1 | 31 | -7 | 68 |
| 16 Apr | 1491.00 | 149.1 | -29.55000000000001 | 44.49 | 1 | 0 | 75 |
| 15 Apr | 1483.80 | 178.65 | -5.699999999999989 | 35.85 | 12 | -3 | 74 |
| 13 Apr | 1435.40 | 184.35 | 184.35 | - | 0 | 0 | 77 |
| 10 Apr | 1440.20 | 184.35 | 184.35 | - | 0 | 0 | 77 |
| 9 Apr | 1461.60 | 184.35 | 13.8 | 48.1 | 4 | 0 | 78 |
| 8 Apr | 1451.40 | 170.55 | -49.95 | - | 0 | 0 | 78 |
| 7 Apr | 1473.40 | 170.55 | -49.95 | 42.66 | 14 | -2 | 77 |
| 6 Apr | 1449.50 | 220.5 | -42 | - | 0 | 0 | 79 |
| 2 Apr | 1441.50 | 220.5 | -42 | - | 0 | 0 | 79 |
| 1 Apr | 1404.50 | 220.5 | -42 | 34.37 | 1 | 0 | 80 |
| 30 Mar | 1384.00 | 262.5 | 4.5 | 72.48 | 3 | 0 | 81 |
| 27 Mar | 1391.60 | 258 | 25.8 | 52.92 | 8 | 5 | 80 |
| 25 Mar | 1408.50 | 232.2 | 14.7 | 40.62 | 8 | 6 | 74 |
| 24 Mar | 1432.70 | 217.5 | -20.5 | 48.72 | 69 | 61 | 67 |
| 23 Mar | 1384.00 | 238 | -12 | 30.49 | 4 | 3 | 5 |
| 20 Mar | 1384.80 | 250 | 204.3 | 42.85 | 2 | 1 | 1 |
| 11 Feb | 1634.40 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 1644.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1619.90 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 1646.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1645.30 | 0 | 0 | 1.54 | 0 | 0 | 0 |
| 3 Feb | 1716.50 | 0 | 0 | 3.78 | 0 | 0 | 0 |
| 2 Feb | 1724.00 | 0 | 0 | 3.92 | 0 | 0 | 0 |
| 1 Feb | 1717.30 | 0 | 0 | 4.23 | 0 | 0 | 0 |
| 30 Jan | 1743.10 | 0 | 0 | 4.47 | 0 | 0 | 0 |
| 29 Jan | 1768.40 | 0 | 0 | 5.25 | 0 | 0 | 0 |
For Tech Mahindra Limited - strike price 1640 expiring on 28APR2026
Delta for 1640 PE is -0.99
Historical price for 1640 PE is as follows
On 24 Apr TECHM was trading at 1352.30. The strike last trading price was 287, which was 83.30000000000001 higher than the previous day. The implied volatity was 74.49, the open interest changed by -1 which decreased total open position to 46
On 23 Apr TECHM was trading at 1421.50. The strike last trading price was 203.7, which was 33.349999999999994 higher than the previous day. The implied volatity was 60.49, the open interest changed by -2 which decreased total open position to 48
On 22 Apr TECHM was trading at 1462.60. The strike last trading price was 170.35, which was 35.69999999999999 higher than the previous day. The implied volatity was 46.81, the open interest changed by 0 which decreased total open position to 51
On 21 Apr TECHM was trading at 1500.80. The strike last trading price was 135, which was -11.449999999999989 lower than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 53
On 20 Apr TECHM was trading at 1504.40. The strike last trading price was 150.75, which was 12.050000000000011 higher than the previous day. The implied volatity was 60.35, the open interest changed by -9 which decreased total open position to 59
On 17 Apr TECHM was trading at 1511.40. The strike last trading price was 138.7, which was -10.400000000000006 lower than the previous day. The implied volatity was 46.1, the open interest changed by -7 which decreased total open position to 68
On 16 Apr TECHM was trading at 1491.00. The strike last trading price was 149.1, which was -29.55000000000001 lower than the previous day. The implied volatity was 44.49, the open interest changed by 0 which decreased total open position to 75
On 15 Apr TECHM was trading at 1483.80. The strike last trading price was 178.65, which was -5.699999999999989 lower than the previous day. The implied volatity was 35.85, the open interest changed by -3 which decreased total open position to 74
On 13 Apr TECHM was trading at 1435.40. The strike last trading price was 184.35, which was 184.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 10 Apr TECHM was trading at 1440.20. The strike last trading price was 184.35, which was 184.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 9 Apr TECHM was trading at 1461.60. The strike last trading price was 184.35, which was 13.8 higher than the previous day. The implied volatity was 48.1, the open interest changed by 0 which decreased total open position to 78
On 8 Apr TECHM was trading at 1451.40. The strike last trading price was 170.55, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 7 Apr TECHM was trading at 1473.40. The strike last trading price was 170.55, which was -49.95 lower than the previous day. The implied volatity was 42.66, the open interest changed by -2 which decreased total open position to 77
On 6 Apr TECHM was trading at 1449.50. The strike last trading price was 220.5, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 2 Apr TECHM was trading at 1441.50. The strike last trading price was 220.5, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 1 Apr TECHM was trading at 1404.50. The strike last trading price was 220.5, which was -42 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 80
On 30 Mar TECHM was trading at 1384.00. The strike last trading price was 262.5, which was 4.5 higher than the previous day. The implied volatity was 72.48, the open interest changed by 0 which decreased total open position to 81
On 27 Mar TECHM was trading at 1391.60. The strike last trading price was 258, which was 25.8 higher than the previous day. The implied volatity was 52.92, the open interest changed by 5 which increased total open position to 80
On 25 Mar TECHM was trading at 1408.50. The strike last trading price was 232.2, which was 14.7 higher than the previous day. The implied volatity was 40.62, the open interest changed by 6 which increased total open position to 74
On 24 Mar TECHM was trading at 1432.70. The strike last trading price was 217.5, which was -20.5 lower than the previous day. The implied volatity was 48.72, the open interest changed by 61 which increased total open position to 67
On 23 Mar TECHM was trading at 1384.00. The strike last trading price was 238, which was -12 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 5
On 20 Mar TECHM was trading at 1384.80. The strike last trading price was 250, which was 204.3 higher than the previous day. The implied volatity was 42.85, the open interest changed by 1 which increased total open position to 1
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 6 Feb TECHM was trading at 1619.90. 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 5 Feb TECHM was trading at 1646.20. 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 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 1.54, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TECHM was trading at 1716.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TECHM was trading at 1724.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TECHM was trading at 1717.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TECHM was trading at 1743.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TECHM was trading at 1768.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
