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 1300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	283 ₹ 1,69,800	66 39600.00	-	0 0	1 600	0 0
8 Dec	1591.80	283 ₹ 1,69,800	66 39600.00	-	1 600	0 0	4 2,400
5 Dec	1570.80	217 ₹ 1,30,200	46.55 27930.00	-	0 0	0 0	0 0
4 Dec	1562.30	217 ₹ 1,30,200	46.55 27930.00	-	0 0	0 0	0 0
3 Dec	1541.70	217 ₹ 1,30,200	46.55 27930.00	-	0 0	0 0	0 0
2 Dec	1536.70	217 ₹ 1,30,200	46.55 27930.00	-	0 0	0 0	0 0
1 Dec	1529.50	217 ₹ 1,30,200	46.55 27930.00	-	0 0	0 0	0 0
28 Nov	1517.30	217 ₹ 1,30,200	46.55 27930.00	-	0 0	3 1,800	0 0
27 Nov	1509.80	217 ₹ 1,30,200	46.55 27930.00	-	7 4,200	3 1,800	4 2,400
26 Nov	1520.40	170.45 ₹ 1,02,270	-5.75 -3450.00	-	0 0	0 0	0 0
25 Nov	1494.70	170.45 ₹ 1,02,270	-5.75 -3450.00	-	0 0	0 0	0 0
24 Nov	1494.70	170.45 ₹ 1,02,270	-5.75 -3450.00	-	0 0	1 600	0 0
21 Nov	1461.50	170.45 ₹ 1,02,270	-5.75 -3450.00	-	1 600	0 0	0 0
20 Nov	1456.00	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0

19 Nov	1433.90	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
18 Nov	1422.00	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
17 Nov	1452.80	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
14 Nov	1439.20	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
12 Nov	1456.10	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
10 Nov	1397.80	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	176.2 ₹ 1,05,720	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is -

Historical price for 1300 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 283, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 283, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 217, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 217, which was 46.55 higher 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 217, which was 46.55 higher 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 217, which was 46.55 higher 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 217, which was 46.55 higher 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 217, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 217, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 170.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 170.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 170.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 170.45, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 176.2, 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 19 Nov TECHM was trading at 1433.90. The strike last trading price was 176.2, 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 18 Nov TECHM was trading at 1422.00. The strike last trading price was 176.2, 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 17 Nov TECHM was trading at 1452.80. The strike last trading price was 176.2, 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 14 Nov TECHM was trading at 1439.20. The strike last trading price was 176.2, 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 12 Nov TECHM was trading at 1456.10. The strike last trading price was 176.2, 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 10 Nov TECHM was trading at 1397.80. The strike last trading price was 176.2, 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 7 Nov TECHM was trading at 1386.70. The strike last trading price was 176.2, 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 6 Nov TECHM was trading at 1413.60. The strike last trading price was 176.2, 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

TECHM 30DEC2025 1300 PE
Delta: -0.00 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	0.15 ₹ 90	0 0.00	30.33	43 25,800	4 2,400	201 1,20,600
8 Dec	1591.80	0.15 ₹ 90	0 0.00	32.20	11 6,600	-1 -600	197 1,18,200
5 Dec	1570.80	0.15 ₹ 90	-0.05 -30.00	28.46	11 6,600	-1 -600	198 1,18,800
4 Dec	1562.30	0.2 ₹ 120	-0.05 -30.00	28.25	50 30,000	-7 -4,200	203 1,21,800
3 Dec	1541.70	0.25 ₹ 150	-0.15 -90.00	26.75	44 26,400	0 0	210 1,26,000
2 Dec	1536.70	0.45 ₹ 270	-0.1 -60.00	27.63	49 29,400	-24 -14,400	210 1,26,000
1 Dec	1529.50	0.55 ₹ 330	0 0.00	27.50	9 5,400	-1 -600	234 1,40,400
28 Nov	1517.30	0.45 ₹ 270	-0.45 -270.00	24.42	90 54,000	-16 -9,600	234 1,40,400
27 Nov	1509.80	0.85 ₹ 510	-0.25 -150.00	25.63	76 45,600	-10 -6,000	252 1,51,200
26 Nov	1520.40	1 ₹ 600	-1.25 -750.00	27.31	284 1,70,400	135 81,000	262 1,57,200
25 Nov	1494.70	2.2 ₹ 1,320	-0.35 -210.00	28.50	49 29,400	3 1,800	127 76,200
24 Nov	1494.70	2.45 ₹ 1,470	-0.75 -450.00	28.73	94 56,400	40 24,000	123 73,800
21 Nov	1461.50	3.25 ₹ 1,950	-0.5 -300.00	25.76	58 34,800	3 1,800	83 49,800
20 Nov	1456.00	3.55 ₹ 2,130	-0.75 -450.00	25.84	87 52,200	10 6,000	78 46,800
19 Nov	1433.90	4.3 ₹ 2,580	-0.7 -420.00	24.22	49 29,400	3 1,800	66 39,600
18 Nov	1422.00	4.9 ₹ 2,940	1.55 930.00	22.94	65 39,000	55 33,000	62 37,200
17 Nov	1452.80	3.35 ₹ 2,010	-1.4 -840.00	23.99	5 3,000	2 1,200	6 3,600
14 Nov	1439.20	4.75 ₹ 2,850	-10.4 -6240.00	24.40	4 2,400	3 1,800	3 1,800
12 Nov	1456.10	15.15 ₹ 9,090	0 0.00	9.10	0 0	0 0	0 0
10 Nov	1397.80	15.15 ₹ 9,090	0 0.00	6.23	0 0	0 0	0 0
7 Nov	1386.70	15.15 ₹ 9,090	0 0.00	5.69	0 0	0 0	0 0
6 Nov	1413.60	15.15 ₹ 9,090	0 0.00	6.90	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.00

Historical price for 1300 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 30.33, the open interest changed by 4 which increased total open position to 201

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 32.20, the open interest changed by -1 which decreased total open position to 197

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.46, the open interest changed by -1 which decreased total open position to 198

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.25, the open interest changed by -7 which decreased total open position to 203

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 210

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 27.63, the open interest changed by -24 which decreased total open position to 210

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 27.50, the open interest changed by -1 which decreased total open position to 234

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 24.42, the open interest changed by -16 which decreased total open position to 234

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 25.63, the open interest changed by -10 which decreased total open position to 252

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 1, which was -1.25 lower than the previous day. The implied volatity was 27.31, the open interest changed by 135 which increased total open position to 262

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by 3 which increased total open position to 127

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 28.73, the open interest changed by 40 which increased total open position to 123

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 3.25, which was -0.5 lower than the previous day. The implied volatity was 25.76, the open interest changed by 3 which increased total open position to 83

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was 25.84, the open interest changed by 10 which increased total open position to 78

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 4.3, which was -0.7 lower than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 66

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 4.9, which was 1.55 higher than the previous day. The implied volatity was 22.94, the open interest changed by 55 which increased total open position to 62

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 3.35, which was -1.4 lower than the previous day. The implied volatity was 23.99, the open interest changed by 2 which increased total open position to 6

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 4.75, which was -10.4 lower than the previous day. The implied volatity was 24.40, the open interest changed by 3 which increased total open position to 3

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 15.15, which was 0 lower than the previous day. The implied volatity was 9.10, 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 15.15, which was 0 lower than the previous day. The implied volatity was 6.23, 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 15.15, which was 0 lower than the previous day. The implied volatity was 5.69, 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 15.15, which was 0 lower than the previous day. The implied volatity was 6.90, 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