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 1380 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	204.2 ₹ 1,22,520	9.7 5820.00	-	0 0	0 0	0 0
8 Dec	1591.80	204.2 ₹ 1,22,520	9.7 5820.00	-	0 0	0 0	13 7,800
5 Dec	1570.80	204.2 ₹ 1,22,520	9.7 5820.00	37.91	1 600	0 0	13 7,800
4 Dec	1562.30	194.5 ₹ 1,16,700	54.4 32640.00	32.53	7 4,200	-3 -1,800	13 7,800
3 Dec	1541.70	140.1 ₹ 84,060	39.6 23760.00	-	0 0	0 0	0 0
2 Dec	1536.70	140.1 ₹ 84,060	39.6 23760.00	-	0 0	0 0	0 0
1 Dec	1529.50	140.1 ₹ 84,060	39.6 23760.00	-	0 0	0 0	0 0
28 Nov	1517.30	140.1 ₹ 84,060	39.6 23760.00	-	0 0	2 1,200	0 0
27 Nov	1509.80	140.1 ₹ 84,060	39.6 23760.00	19.32	3 1,800	2 1,200	16 9,600
26 Nov	1520.40	100.5 ₹ 60,300	-4.05 -2430.00	-	0 0	0 0	0 0
25 Nov	1494.70	100.5 ₹ 60,300	-4.05 -2430.00	-	0 0	0 0	0 0
24 Nov	1494.70	100.5 ₹ 60,300	-4.05 -2430.00	-	0 0	2 1,200	0 0
21 Nov	1461.50	100.5 ₹ 60,300	-4.05 -2430.00	17.17	10 6,000	0 0	12 7,200
20 Nov	1456.00	104.55 ₹ 62,730	18.6 11160.00	21.70	6 3,600	5 3,000	13 7,800
19 Nov	1433.90	85.95 ₹ 51,570	9.65 5790.00	21.24	9 5,400	7 4,200	7 4,200
18 Nov	1422.00	76.3 ₹ 45,780	-29.65 -17790.00	22.39	1 600	0 0	1 600
17 Nov	1452.80	105.95 ₹ 63,570	-11.55 -6930.00	-	0 0	0 0	0 0
14 Nov	1439.20	105.95 ₹ 63,570	-11.55 -6930.00	-	0 0	0 0	0 0
13 Nov	1451.40	105.95 ₹ 63,570	-11.55 -6930.00	-	0 0	1 600	0 0
12 Nov	1456.10	105.95 ₹ 63,570	-11.55 -6930.00	20.90	1 600	0 0	0 0
11 Nov	1408.00	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
10 Nov	1397.80	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0

30 Oct	1433.80	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0
29 Oct	1452.20	117.5 ₹ 70,500	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is -

Historical price for 1380 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 204.2, which was 9.7 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 204.2, which was 9.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 204.2, which was 9.7 higher than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 13

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 194.5, which was 54.4 higher than the previous day. The implied volatity was 32.53, the open interest changed by -3 which decreased total open position to 13

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 140.1, which was 39.6 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 140.1, which was 39.6 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 140.1, which was 39.6 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 140.1, which was 39.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 140.1, which was 39.6 higher than the previous day. The implied volatity was 19.32, the open interest changed by 2 which increased total open position to 16

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 100.5, which was -4.05 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 100.5, which was -4.05 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 100.5, which was -4.05 lower 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 100.5, which was -4.05 lower than the previous day. The implied volatity was 17.17, the open interest changed by 0 which decreased total open position to 12

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 104.55, which was 18.6 higher than the previous day. The implied volatity was 21.70, the open interest changed by 5 which increased total open position to 13

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 85.95, which was 9.65 higher than the previous day. The implied volatity was 21.24, the open interest changed by 7 which increased total open position to 7

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 76.3, which was -29.65 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 1

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 105.95, which was -11.55 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 105.95, which was -11.55 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 105.95, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 105.95, which was -11.55 lower than the previous day. The implied volatity was 20.90, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 117.5, 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 Nov TECHM was trading at 1419.80. The strike last trading price was 117.5, 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 31 Oct TECHM was trading at 1424.40. The strike last trading price was 117.5, 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 Oct TECHM was trading at 1433.80. The strike last trading price was 117.5, 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 Oct TECHM was trading at 1452.20. The strike last trading price was 117.5, 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 1380 PE
Delta: -0.01 Vega: 0.12 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	0.4 ₹ 240	-0.2 -120.00	24.20	10 6,000	0 0	545 3,27,000
8 Dec	1591.80	0.6 ₹ 360	0.1 60.00	28.28	23 13,800	-6 -3,600	545 3,27,000
5 Dec	1570.80	0.5 ₹ 300	-0.2 -120.00	23.90	49 29,400	-25 -15,000	552 3,31,200
4 Dec	1562.30	0.7 ₹ 420	-0.3 -180.00	24.28	47 28,200	-20 -12,000	579 3,47,400
3 Dec	1541.70	1 ₹ 600	-0.7 -420.00	22.76	59 35,400	-10 -6,000	599 3,59,400
2 Dec	1536.70	1.8 ₹ 1,080	-0.55 -330.00	24.07	624 3,74,400	409 2,45,400	610 3,66,000
1 Dec	1529.50	2.3 ₹ 1,380	-0.5 -300.00	24.38	37 22,200	1 600	203 1,21,800
28 Nov	1517.30	2.85 ₹ 1,710	-0.6 -360.00	22.95	99 59,400	-8 -4,800	201 1,20,600
27 Nov	1509.80	3.4 ₹ 2,040	-0.2 -120.00	22.55	191 1,14,600	31 18,600	203 1,21,800
26 Nov	1520.40	3.5 ₹ 2,100	-3.1 -1860.00	24.14	241 1,44,600	-16 -9,600	171 1,02,600
25 Nov	1494.70	6.45 ₹ 3,870	-0.6 -360.00	24.91	126 75,600	3 1,800	186 1,11,600
24 Nov	1494.70	6.9 ₹ 4,140	-4 -2400.00	25.08	448 2,68,800	-27 -16,200	183 1,09,800
21 Nov	1461.50	11 ₹ 6,600	-0.7 -420.00	23.36	95 57,000	21 12,600	210 1,26,000
20 Nov	1456.00	11.4 ₹ 6,840	-4.5 -2700.00	23.23	174 1,04,400	68 40,800	190 1,14,000
19 Nov	1433.90	16.3 ₹ 9,780	-2.9 -1740.00	23.06	123 73,800	67 40,200	122 73,200
18 Nov	1422.00	19.45 ₹ 11,670	6.6 3960.00	22.17	32 19,200	27 16,200	54 32,400
17 Nov	1452.80	12.85 ₹ 7,710	-3 -1800.00	22.65	8 4,800	-2 -1,200	27 16,200
14 Nov	1439.20	15.5 ₹ 9,300	0.9 540.00	22.58	15 9,000	12 7,200	30 18,000
13 Nov	1451.40	14.6 ₹ 8,760	2.25 1350.00	23.11	3 1,800	1 600	19 11,400
12 Nov	1456.10	12.35 ₹ 7,410	-14.65 -8790.00	21.93	17 10,200	12 7,200	17 10,200
11 Nov	1408.00	27 ₹ 16,200	-8.8 -5280.00	22.80	1 600	0 0	4 2,400
10 Nov	1397.80	35.65 ₹ 21,390	11.15 6690.00	-	0 0	2 1,200	0 0
7 Nov	1386.70	35.65 ₹ 21,390	11.15 6690.00	22.99	3 1,800	2 1,200	4 2,400
6 Nov	1413.60	24.5 ₹ 14,700	-3.3 -1980.00	22.26	2 1,200	1 600	2 1,200
4 Nov	1409.20	27.8 ₹ 16,680	-7.85 -4710.00	22.37	1 600	0 0	0 0
3 Nov	1419.80	35.65 ₹ 21,390	0 0.00	3.13	0 0	0 0	0 0
31 Oct	1424.40	35.65 ₹ 21,390	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	35.65 ₹ 21,390	0 0.00	3.70	0 0	0 0	0 0
29 Oct	1452.20	35.65 ₹ 21,390	0 0.00	4.71	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -0.01

Historical price for 1380 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 545

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 28.28, the open interest changed by -6 which decreased total open position to 545

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 23.90, the open interest changed by -25 which decreased total open position to 552

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 24.28, the open interest changed by -20 which decreased total open position to 579

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 22.76, the open interest changed by -10 which decreased total open position to 599

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 24.07, the open interest changed by 409 which increased total open position to 610

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was 24.38, the open interest changed by 1 which increased total open position to 203

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 2.85, which was -0.6 lower than the previous day. The implied volatity was 22.95, the open interest changed by -8 which decreased total open position to 201

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 3.4, which was -0.2 lower than the previous day. The implied volatity was 22.55, the open interest changed by 31 which increased total open position to 203

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 3.5, which was -3.1 lower than the previous day. The implied volatity was 24.14, the open interest changed by -16 which decreased total open position to 171

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 6.45, which was -0.6 lower than the previous day. The implied volatity was 24.91, the open interest changed by 3 which increased total open position to 186

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 6.9, which was -4 lower than the previous day. The implied volatity was 25.08, the open interest changed by -27 which decreased total open position to 183

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 11, which was -0.7 lower than the previous day. The implied volatity was 23.36, the open interest changed by 21 which increased total open position to 210

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 11.4, which was -4.5 lower than the previous day. The implied volatity was 23.23, the open interest changed by 68 which increased total open position to 190

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 16.3, which was -2.9 lower than the previous day. The implied volatity was 23.06, the open interest changed by 67 which increased total open position to 122

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 19.45, which was 6.6 higher than the previous day. The implied volatity was 22.17, the open interest changed by 27 which increased total open position to 54

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 12.85, which was -3 lower than the previous day. The implied volatity was 22.65, the open interest changed by -2 which decreased total open position to 27

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 15.5, which was 0.9 higher than the previous day. The implied volatity was 22.58, the open interest changed by 12 which increased total open position to 30

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 14.6, which was 2.25 higher than the previous day. The implied volatity was 23.11, the open interest changed by 1 which increased total open position to 19

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 12.35, which was -14.65 lower than the previous day. The implied volatity was 21.93, the open interest changed by 12 which increased total open position to 17

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 27, which was -8.8 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 4

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 35.65, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 35.65, which was 11.15 higher than the previous day. The implied volatity was 22.99, the open interest changed by 2 which increased total open position to 4

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 24.5, which was -3.3 lower than the previous day. The implied volatity was 22.26, the open interest changed by 1 which increased total open position to 2

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 27.8, which was -7.85 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TECHM was trading at 1419.80. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TECHM was trading at 1424.40. The strike last trading price was 35.65, 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 Oct TECHM was trading at 1433.80. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TECHM was trading at 1452.20. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 4.71, 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