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 1320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
8 Dec	1591.80	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	2 1,200
5 Dec	1570.80	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
4 Dec	1562.30	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
3 Dec	1541.70	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
2 Dec	1536.70	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
1 Dec	1529.50	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
28 Nov	1517.30	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
27 Nov	1509.80	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0

26 Nov	1520.40	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
25 Nov	1494.70	152.85 ₹ 91,710	11.45 6870.00	-	0 0	0 0	0 0
24 Nov	1494.70	152.85 ₹ 91,710	11.45 6870.00	-	0 0	2 1,200	0 0
21 Nov	1461.50	152.85 ₹ 91,710	11.45 6870.00	-	2 1,200	0 0	0 0
20 Nov	1456.00	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
19 Nov	1433.90	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
18 Nov	1422.00	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
17 Nov	1452.80	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
14 Nov	1439.20	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
13 Nov	1451.40	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
12 Nov	1456.10	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
11 Nov	1408.00	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
10 Nov	1397.80	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	141.4 ₹ 84,840	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	141.4 ₹ 84,840	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 1320 expiring on 30DEC2025

Delta for 1320 CE is -

Historical price for 1320 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 152.85, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 152.85, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 152.85, which was 11.45 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 152.85, which was 11.45 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 152.85, which was 11.45 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 152.85, which was 11.45 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 152.85, which was 11.45 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 152.85, which was 11.45 higher 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 152.85, which was 11.45 higher 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 152.85, which was 11.45 higher 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 152.85, which was 11.45 higher 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 152.85, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 152.85, which was 11.45 higher 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 141.4, 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 141.4, 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 141.4, 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 141.4, 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 141.4, 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 Nov TECHM was trading at 1451.40. The strike last trading price was 141.4, 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 141.4, 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 Nov TECHM was trading at 1408.00. The strike last trading price was 141.4, 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 141.4, 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 141.4, 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 141.4, 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 1320 PE
Delta: -0.01 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	0.25 ₹ 150	-0.15 -90.00	29.79	37 22,200	-8 -4,800	307 1,84,200
8 Dec	1591.80	0.3 ₹ 180	0.1 60.00	32.42	33 19,800	-14 -8,400	315 1,89,000
5 Dec	1570.80	0.2 ₹ 120	-0.15 -90.00	27.29	20 12,000	-12 -7,200	334 2,00,400
4 Dec	1562.30	0.35 ₹ 210	0.1 60.00	27.95	100 60,000	-74 -44,400	348 2,08,800
3 Dec	1541.70	0.25 ₹ 150	-0.3 -180.00	24.69	36 21,600	-13 -7,800	422 2,53,200
2 Dec	1536.70	0.55 ₹ 330	-0.2 -120.00	26.19	43 25,800	-41 -24,600	436 2,61,600
1 Dec	1529.50	0.75 ₹ 450	0.05 30.00	26.57	6 3,600	-1 -600	481 2,88,600
28 Nov	1517.30	0.7 ₹ 420	-0.45 -270.00	23.87	36 21,600	-8 -4,800	481 2,88,600
27 Nov	1509.80	1.05 ₹ 630	-0.45 -270.00	24.29	331 1,98,600	229 1,37,400	485 2,91,000
26 Nov	1520.40	1.4 ₹ 840	-1.45 -870.00	26.61	174 1,04,400	50 30,000	256 1,53,600
25 Nov	1494.70	2.75 ₹ 1,650	-0.35 -210.00	27.33	38 22,800	5 3,000	206 1,23,600
24 Nov	1494.70	3.05 ₹ 1,830	-1.35 -810.00	27.57	87 52,200	12 7,200	202 1,21,200
21 Nov	1461.50	4.4 ₹ 2,640	-0.3 -180.00	25.07	61 36,600	-1 -600	190 1,14,000
20 Nov	1456.00	4.7 ₹ 2,820	-1.5 -900.00	25.05	81 48,600	-15 -9,000	190 1,14,000
19 Nov	1433.90	6.2 ₹ 3,720	-0.85 -510.00	23.95	258 1,54,800	139 83,400	206 1,23,600
18 Nov	1422.00	7.05 ₹ 4,230	1.8 1080.00	22.62	29 17,400	13 7,800	56 33,600
17 Nov	1452.80	5.25 ₹ 3,150	-0.8 -480.00	24.05	4 2,400	1 600	41 24,600
14 Nov	1439.20	6 ₹ 3,600	0.8 480.00	23.09	17 10,200	9 5,400	41 24,600
13 Nov	1451.40	5.2 ₹ 3,120	0.25 150.00	23.29	16 9,600	1 600	31 18,600
12 Nov	1456.10	4.95 ₹ 2,970	-6.75 -4050.00	23.16	31 18,600	2 1,200	30 18,000
11 Nov	1408.00	11.7 ₹ 7,020	-1.3 -780.00	23.46	3 1,800	1 600	27 16,200
10 Nov	1397.80	13 ₹ 7,800	-3.25 -1950.00	22.77	16 9,600	11 6,600	24 14,400
7 Nov	1386.70	16.3 ₹ 9,780	-24.8 -14880.00	23.25	15 9,000	11 6,600	11 6,600
6 Nov	1413.60	41.1 ₹ 24,660	0 0.00	5.99	0 0	0 0	0 0
14 Oct	1468.00	41.1 ₹ 24,660	0 0.00	-	0 0	0 0	0 0
13 Oct	1450.90	41.1 ₹ 24,660	0 0.00	-	0 0	0 0	0 0
9 Oct	1466.60	41.1 ₹ 24,660	0 0.00	-	0 0	0 0	0 0
8 Oct	1458.20	41.1 ₹ 24,660	0 0.00	6.47	0 0	0 0	0 0
7 Oct	1438.90	41.1 ₹ 24,660	0 0.00	5.87	0 0	0 0	0 0
6 Oct	1439.30	41.1 ₹ 24,660	0 0.00	-	0 0	0 0	0 0
3 Oct	1400.60	41.1 ₹ 24,660	0 0.00	4.46	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -0.01

Historical price for 1320 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by -8 which decreased total open position to 307

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 32.42, the open interest changed by -14 which decreased total open position to 315

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 27.29, the open interest changed by -12 which decreased total open position to 334

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 27.95, the open interest changed by -74 which decreased total open position to 348

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 24.69, the open interest changed by -13 which decreased total open position to 422

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 26.19, the open interest changed by -41 which decreased total open position to 436

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 26.57, the open interest changed by -1 which decreased total open position to 481

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 23.87, the open interest changed by -8 which decreased total open position to 481

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 24.29, the open interest changed by 229 which increased total open position to 485

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 1.4, which was -1.45 lower than the previous day. The implied volatity was 26.61, the open interest changed by 50 which increased total open position to 256

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 27.33, the open interest changed by 5 which increased total open position to 206

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 12 which increased total open position to 202

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 25.07, the open interest changed by -1 which decreased total open position to 190

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 4.7, which was -1.5 lower than the previous day. The implied volatity was 25.05, the open interest changed by -15 which decreased total open position to 190

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 6.2, which was -0.85 lower than the previous day. The implied volatity was 23.95, the open interest changed by 139 which increased total open position to 206

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 7.05, which was 1.8 higher than the previous day. The implied volatity was 22.62, the open interest changed by 13 which increased total open position to 56

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 5.25, which was -0.8 lower than the previous day. The implied volatity was 24.05, the open interest changed by 1 which increased total open position to 41

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 6, which was 0.8 higher than the previous day. The implied volatity was 23.09, the open interest changed by 9 which increased total open position to 41

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 5.2, which was 0.25 higher than the previous day. The implied volatity was 23.29, the open interest changed by 1 which increased total open position to 31

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 4.95, which was -6.75 lower than the previous day. The implied volatity was 23.16, the open interest changed by 2 which increased total open position to 30

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 11.7, which was -1.3 lower than the previous day. The implied volatity was 23.46, the open interest changed by 1 which increased total open position to 27

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 13, which was -3.25 lower than the previous day. The implied volatity was 22.77, the open interest changed by 11 which increased total open position to 24

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 16.3, which was -24.8 lower than the previous day. The implied volatity was 23.25, the open interest changed by 11 which increased total open position to 11

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 5.99, 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 41.1, 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 41.1, 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 41.1, 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 41.1, which was 0 lower than the previous day. The implied volatity was 6.47, 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 41.1, which was 0 lower than the previous day. The implied volatity was 5.87, 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 41.1, 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 41.1, which was 0 lower than the previous day. The implied volatity was 4.46, 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