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 1340 CE
Delta: 0.90 Vega: 0.65 Theta: -1.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	239.55 ₹ 1,43,730	32.75 19650.00	54.25	6 3,600	0 0	19 11,400
8 Dec	1591.80	206.8 ₹ 1,24,080	5.8 3480.00	-	0 0	0 0	19 11,400
5 Dec	1570.80	206.8 ₹ 1,24,080	5.8 3480.00	-	0 0	0 0	0 0
4 Dec	1562.30	206.8 ₹ 1,24,080	5.8 3480.00	-	0 0	-1 -600	0 0
3 Dec	1541.70	206.8 ₹ 1,24,080	5.8 3480.00	-	3 1,800	-1 -600	19 11,400
2 Dec	1536.70	201 ₹ 1,20,600	42.1 25260.00	-	3 1,800	1 600	19 11,400
1 Dec	1529.50	158.9 ₹ 95,340	-20.9 -12540.00	-	0 0	0 0	0 0
28 Nov	1517.30	158.9 ₹ 95,340	-20.9 -12540.00	-	0 0	0 0	0 0
27 Nov	1509.80	158.9 ₹ 95,340	-20.9 -12540.00	-	0 0	0 0	0 0
26 Nov	1520.40	158.9 ₹ 95,340	-20.9 -12540.00	-	0 0	-1 -600	0 0
25 Nov	1494.70	158.9 ₹ 95,340	-20.9 -12540.00	-	1 600	0 0	19 11,400
24 Nov	1494.70	179.8 ₹ 1,07,880	61.5 36900.00	34.11	61 36,600	-11 -6,600	21 12,600
21 Nov	1461.50	118.3 ₹ 70,980	-1.7 -1020.00	-	0 0	2 1,200	0 0
20 Nov	1456.00	118.3 ₹ 70,980	-1.7 -1020.00	-	3 1,800	1 600	31 18,600
19 Nov	1433.90	120 ₹ 72,000	-5 -3000.00	23.10	30 18,000	25 15,000	25 15,000
18 Nov	1422.00	125 ₹ 75,000	34.05 20430.00	-	0 0	-1 -600	0 0
17 Nov	1452.80	125 ₹ 75,000	34.05 20430.00	-	1 600	0 0	1 600
14 Nov	1439.20	90.95 ₹ 54,570	-54.45 -32670.00	-	0 0	0 0	0 0
13 Nov	1451.40	90.95 ₹ 54,570	-54.45 -32670.00	-	0 0	0 0	0 0
12 Nov	1456.10	90.95 ₹ 54,570	-54.45 -32670.00	-	0 0	0 0	0 0
11 Nov	1408.00	90.95 ₹ 54,570	-54.45 -32670.00	-	0 0	0 0	0 0

10 Nov	1397.80	90.95 ₹ 54,570	-54.45 -32670.00	-	0 0	1 600	0 0
7 Nov	1386.70	90.95 ₹ 54,570	-54.45 -32670.00	24.80	1 600	0 0	0 0
6 Nov	1413.60	145.4 ₹ 87,240	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	145.4 ₹ 87,240	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.90

Historical price for 1340 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 239.55, which was 32.75 higher than the previous day. The implied volatity was 54.25, the open interest changed by 0 which decreased total open position to 19

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 206.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 206.8, which was 5.8 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 206.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 206.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 201, which was 42.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 158.9, which was -20.9 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 158.9, which was -20.9 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 158.9, which was -20.9 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 158.9, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 158.9, which was -20.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 179.8, which was 61.5 higher than the previous day. The implied volatity was 34.11, the open interest changed by -11 which decreased total open position to 21

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 118.3, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 118.3, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 31

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 120, which was -5 lower than the previous day. The implied volatity was 23.10, the open interest changed by 25 which increased total open position to 25

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 125, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 125, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 90.95, which was -54.45 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 90.95, which was -54.45 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 90.95, which was -54.45 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 90.95, which was -54.45 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 90.95, which was -54.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 90.95, which was -54.45 lower than the previous day. The implied volatity was 24.80, 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 145.4, 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 4 Nov TECHM was trading at 1409.20. The strike last trading price was 145.4, 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

TECHM 30DEC2025 1340 PE
Delta: -0.01 Vega: 0.09 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	0.3 ₹ 180	0 0.00	27.94	22 13,200	-1 -600	391 2,34,600
8 Dec	1591.80	0.3 ₹ 180	-0.3 -180.00	30.25	2 1,200	0 0	393 2,35,800
5 Dec	1570.80	0.6 ₹ 360	0.15 90.00	-	6 3,600	-2 -1,200	393 2,35,800
4 Dec	1562.30	0.45 ₹ 270	-0.05 -30.00	26.94	34 20,400	-20 -12,000	394 2,36,400
3 Dec	1541.70	0.5 ₹ 300	-0.4 -240.00	24.79	49 29,400	-2 -1,200	415 2,49,000
2 Dec	1536.70	0.95 ₹ 570	-0.35 -210.00	26.08	59 35,400	5 3,000	417 2,50,200
1 Dec	1529.50	1.2 ₹ 720	-0.15 -90.00	26.21	36 21,600	-2 -1,200	411 2,46,600
28 Nov	1517.30	1.4 ₹ 840	-0.35 -210.00	24.43	88 52,800	-13 -7,800	413 2,47,800
27 Nov	1509.80	1.75 ₹ 1,050	-0.3 -180.00	24.20	149 89,400	-30 -18,000	426 2,55,600
26 Nov	1520.40	2 ₹ 1,200	-1.7 -1020.00	26.03	272 1,63,200	23 13,800	458 2,74,800
25 Nov	1494.70	3.75 ₹ 2,250	-0.3 -180.00	26.67	116 69,600	-2 -1,200	436 2,61,600
24 Nov	1494.70	4 ₹ 2,400	-2.15 -1290.00	26.72	264 1,58,400	13 7,800	437 2,62,200
21 Nov	1461.50	6.15 ₹ 3,690	-0.45 -270.00	24.63	114 68,400	27 16,200	420 2,52,000
20 Nov	1456.00	6.35 ₹ 3,810	-1.9 -1140.00	24.42	524 3,14,400	129 77,400	393 2,35,800
19 Nov	1433.90	8.15 ₹ 4,890	-1.85 -1110.00	23.12	283 1,69,800	211 1,26,600	260 1,56,000
18 Nov	1422.00	10 ₹ 6,000	3.45 2070.00	22.35	25 15,000	10 6,000	49 29,400
17 Nov	1452.80	6.6 ₹ 3,960	-1.45 -870.00	23.12	6 3,600	1 600	38 22,800
14 Nov	1439.20	8.05 ₹ 4,830	0.75 450.00	22.83	10 6,000	3 1,800	37 22,200
13 Nov	1451.40	7.3 ₹ 4,380	0.05 30.00	23.01	7 4,200	-1 -600	34 20,400
12 Nov	1456.10	7.25 ₹ 4,350	-7.05 -4230.00	23.22	28 16,800	1 600	35 21,000
11 Nov	1408.00	14.3 ₹ 8,580	-2.6 -1560.00	22.26	13 7,800	7 4,200	33 19,800
10 Nov	1397.80	16.9 ₹ 10,140	-4.15 -2490.00	22.32	4 2,400	3 1,800	26 15,600
7 Nov	1386.70	21.3 ₹ 12,780	6.3 3780.00	23.00	16 9,600	11 6,600	22 13,200
6 Nov	1413.60	15 ₹ 9,000	-2.5 -1500.00	23.14	2 1,200	0 0	10 6,000
4 Nov	1409.20	17.5 ₹ 10,500	-6.4 -3840.00	23.30	10 6,000	9 5,400	9 5,400

For Tech Mahindra Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -0.01

Historical price for 1340 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 27.94, the open interest changed by -1 which decreased total open position to 391

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 393

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 393

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 26.94, the open interest changed by -20 which decreased total open position to 394

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 24.79, the open interest changed by -2 which decreased total open position to 415

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 5 which increased total open position to 417

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by -2 which decreased total open position to 411

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 24.43, the open interest changed by -13 which decreased total open position to 413

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 24.20, the open interest changed by -30 which decreased total open position to 426

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 2, which was -1.7 lower than the previous day. The implied volatity was 26.03, the open interest changed by 23 which increased total open position to 458

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 3.75, which was -0.3 lower than the previous day. The implied volatity was 26.67, the open interest changed by -2 which decreased total open position to 436

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 4, which was -2.15 lower than the previous day. The implied volatity was 26.72, the open interest changed by 13 which increased total open position to 437

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 24.63, the open interest changed by 27 which increased total open position to 420

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 6.35, which was -1.9 lower than the previous day. The implied volatity was 24.42, the open interest changed by 129 which increased total open position to 393

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by 211 which increased total open position to 260

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 10, which was 3.45 higher than the previous day. The implied volatity was 22.35, the open interest changed by 10 which increased total open position to 49

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 6.6, which was -1.45 lower than the previous day. The implied volatity was 23.12, the open interest changed by 1 which increased total open position to 38

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 8.05, which was 0.75 higher than the previous day. The implied volatity was 22.83, the open interest changed by 3 which increased total open position to 37

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 7.3, which was 0.05 higher than the previous day. The implied volatity was 23.01, the open interest changed by -1 which decreased total open position to 34

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 7.25, which was -7.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by 1 which increased total open position to 35

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 14.3, which was -2.6 lower than the previous day. The implied volatity was 22.26, the open interest changed by 7 which increased total open position to 33

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 16.9, which was -4.15 lower than the previous day. The implied volatity was 22.32, the open interest changed by 3 which increased total open position to 26

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 21.3, which was 6.3 higher than the previous day. The implied volatity was 23.00, the open interest changed by 11 which increased total open position to 22

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 15, which was -2.5 lower than the previous day. The implied volatity was 23.14, the open interest changed by 0 which decreased total open position to 10

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 17.5, which was -6.4 lower than the previous day. The implied volatity was 23.30, the open interest changed by 9 which increased total open position to 9

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