TECHM

Tech Mahindra Limited

1561.6 -30.20 (-1.90%)

L: 1559 H: 1586

Back to Option Chain

Historical option data for TECHM
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TECHM 30-DEC-2025 1280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	288.5 ₹ 1,73,100	70.35 42210.00	-	6 3,600	-1 -600	20 12,000
8 Dec	1591.80	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	21 12,600

4 Dec	1562.30	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	0 0
3 Dec	1541.70	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	0 0
2 Dec	1536.70	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	0 0
1 Dec	1529.50	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	0 0
28 Nov	1517.30	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	0 0
27 Nov	1509.80	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	0 0	0 0
26 Nov	1520.40	218.15 ₹ 1,30,890	-8.85 -5310.00	-	0 0	1 600	0 0
25 Nov	1494.70	218.15 ₹ 1,30,890	-8.85 -5310.00	-	1 600	0 0	20 12,000
24 Nov	1494.70	226 ₹ 1,35,600	33 19800.00	-	15 9,000	12 7,200	19 11,400
21 Nov	1461.50	193 ₹ 1,15,800	-2.05 -1230.00	-	9 5,400	5 3,000	6 3,600
20 Nov	1456.00	195.05 ₹ 1,17,030	26.15 15690.00	22.57	1 600	0 0	0 0
19 Nov	1433.90	168.9 ₹ 1,01,340	0 0.00	-	0 0	0 0	0 0
18 Nov	1422.00	168.9 ₹ 1,01,340	0 0.00	-	0 0	0 0	0 0
12 Nov	1456.10	168.9 ₹ 1,01,340	0 0.00	-	0 0	0 0	0 0
10 Nov	1397.80	168.9 ₹ 1,01,340	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	168.9 ₹ 1,01,340	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	168.9 ₹ 1,01,340	0 0.00	-	0 0	0 0	0 0
14 Oct	1468.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1450.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1466.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1458.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1438.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1439.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1400.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1280 expiring on 30DEC2025

Delta for 1280 CE is -

Historical price for 1280 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 288.5, which was 70.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 218.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 226, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 19

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 193, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 195.05, which was 26.15 higher than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 168.9, 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 18 Nov TECHM was trading at 1422.00. The strike last trading price was 168.9, 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 Nov TECHM was trading at 1456.10. The strike last trading price was 168.9, 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 Nov TECHM was trading at 1397.80. The strike last trading price was 168.9, 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 7 Nov TECHM was trading at 1386.70. The strike last trading price was 168.9, 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 Nov TECHM was trading at 1413.60. The strike last trading price was 168.9, 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 14 Oct TECHM was trading at 1468.00. 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 13 Oct TECHM was trading at 1450.90. 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 Oct TECHM was trading at 1466.60. 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 Oct TECHM was trading at 1458.20. 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 7 Oct TECHM was trading at 1438.90. 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 Oct TECHM was trading at 1439.30. 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 Oct TECHM was trading at 1400.60. 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

TECHM 30DEC2025 1280 PE
Delta: -0.01 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	0.4 ₹ 240	0.15 90.00	36.46	10 6,000	5 3,000	53 31,800
8 Dec	1591.80	0.25 ₹ 150	0 0.00	36.34	1 600	0 0	48 28,800
4 Dec	1562.30	0.25 ₹ 150	-0.1 -60.00	31.04	20 12,000	10 6,000	58 34,800
3 Dec	1541.70	0.35 ₹ 210	0 0.00	30.02	1 600	0 0	48 28,800
2 Dec	1536.70	0.35 ₹ 210	-0.2 -120.00	28.96	23 13,800	0 0	48 28,800
1 Dec	1529.50	0.55 ₹ 330	-0.25 -150.00	-	0 0	-1 -600	0 0
28 Nov	1517.30	0.55 ₹ 330	-0.25 -150.00	27.19	3 1,800	0 0	49 29,400
27 Nov	1509.80	0.8 ₹ 480	-0.15 -90.00	27.55	32 19,200	0 0	49 29,400
26 Nov	1520.40	0.95 ₹ 570	-0.8 -480.00	29.25	45 27,000	10 6,000	50 30,000
25 Nov	1494.70	1.75 ₹ 1,050	0 0.00	29.62	28 16,800	5 3,000	39 23,400
24 Nov	1494.70	1.7 ₹ 1,020	-1.1 -660.00	28.77	125 75,000	-19 -11,400	73 43,800
21 Nov	1461.50	2.8 ₹ 1,680	0 0.00	27.28	42 25,200	6 3,600	90 54,000
20 Nov	1456.00	2.8 ₹ 1,680	-0.35 -210.00	26.88	86 51,600	72 43,200	83 49,800
19 Nov	1433.90	3.15 ₹ 1,890	-26.05 -15630.00	24.90	15 9,000	9 5,400	9 5,400
18 Nov	1422.00	29.2 ₹ 17,520	0 0.00	9.03	0 0	0 0	0 0
12 Nov	1456.10	29.2 ₹ 17,520	0 0.00	10.04	0 0	0 0	0 0
10 Nov	1397.80	29.2 ₹ 17,520	0 0.00	7.25	0 0	0 0	0 0
7 Nov	1386.70	29.2 ₹ 17,520	0 0.00	6.71	0 0	0 0	0 0
6 Nov	1413.60	29.2 ₹ 17,520	0 0.00	7.94	0 0	0 0	0 0
14 Oct	1468.00	29.2 ₹ 17,520	0 0.00	-	0 0	0 0	0 0
13 Oct	1450.90	29.2 ₹ 17,520	0 0.00	-	0 0	0 0	0 0
9 Oct	1466.60	29.2 ₹ 17,520	0 0.00	-	0 0	0 0	0 0
8 Oct	1458.20	29.2 ₹ 17,520	0 0.00	8.37	0 0	0 0	0 0
7 Oct	1438.90	29.2 ₹ 17,520	0 0.00	7.81	0 0	0 0	0 0
6 Oct	1439.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1400.60	0 ₹ 0	0 0.00	6.02	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1280 expiring on 30DEC2025

Delta for 1280 PE is -0.01

Historical price for 1280 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 36.46, the open interest changed by 5 which increased total open position to 53

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 48

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 31.04, the open interest changed by 10 which increased total open position to 58

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 48

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 48

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 49

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 49

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 0.95, which was -0.8 lower than the previous day. The implied volatity was 29.25, the open interest changed by 10 which increased total open position to 50

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 29.62, the open interest changed by 5 which increased total open position to 39

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 28.77, the open interest changed by -19 which decreased total open position to 73

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 27.28, the open interest changed by 6 which increased total open position to 90

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 26.88, the open interest changed by 72 which increased total open position to 83

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 3.15, which was -26.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by 9 which increased total open position to 9

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 10.04, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 7.94, the open interest changed by 0 which decreased total open position to 0

On 14 Oct TECHM was trading at 1468.00. The strike last trading price was 29.2, 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 Oct TECHM was trading at 1450.90. The strike last trading price was 29.2, 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 Oct TECHM was trading at 1466.60. The strike last trading price was 29.2, 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 Oct TECHM was trading at 1458.20. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0

On 7 Oct TECHM was trading at 1438.90. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0

On 3 Oct TECHM was trading at 1400.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0

Related Pages for TECHM

TECHM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD