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 1460 CE
Delta: 0.90 Vega: 0.65 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	112.7 ₹ 67,620	-29 -17400.00	23.79	6 3,600	-4 -2,400	216 1,29,600
8 Dec	1591.80	140.9 ₹ 84,540	23.85 14310.00	23.52	41 24,600	4 2,400	221 1,32,600
5 Dec	1570.80	116.05 ₹ 69,630	1.35 810.00	-	43 25,800	-23 -13,800	218 1,30,800
4 Dec	1562.30	114.7 ₹ 68,820	19.1 11460.00	20.49	33 19,800	-11 -6,600	243 1,45,800
3 Dec	1541.70	95 ₹ 57,000	4.6 2760.00	17.91	48 28,800	-12 -7,200	255 1,53,000
2 Dec	1536.70	91.4 ₹ 54,840	5.45 3270.00	20.62	58 34,800	-10 -6,000	267 1,60,200
1 Dec	1529.50	84.85 ₹ 50,910	8.5 5100.00	17.23	54 32,400	-2 -1,200	278 1,66,800
28 Nov	1517.30	76.2 ₹ 45,720	2.8 1680.00	17.92	25 15,000	-5 -3,000	281 1,68,600
27 Nov	1509.80	73.4 ₹ 44,040	-8.95 -5370.00	20.59	83 49,800	-19 -11,400	289 1,73,400
26 Nov	1520.40	83.15 ₹ 49,890	17.25 10350.00	18.47	201 1,20,600	-49 -29,400	312 1,87,200
25 Nov	1494.70	66 ₹ 39,600	-2.35 -1410.00	19.12	261 1,56,600	6 3,600	361 2,16,600
24 Nov	1494.70	68.8 ₹ 41,280	20.8 12480.00	20.55	1,226 7,35,600	-81 -48,600	355 2,13,000
21 Nov	1461.50	47.85 ₹ 28,710	0.5 300.00	20.45	1,615 9,69,000	98 58,800	462 2,77,200
20 Nov	1456.00	47.85 ₹ 28,710	11.2 6720.00	20.54	1,234 7,40,400	111 66,600	366 2,19,600
19 Nov	1433.90	36.7 ₹ 22,020	5.8 3480.00	21.51	740 4,44,000	135 81,000	250 1,50,000
18 Nov	1422.00	30.7 ₹ 18,420	-14.9 -8940.00	21.17	124 74,400	48 28,800	115 69,000
17 Nov	1452.80	45.75 ₹ 27,450	7.25 4350.00	20.49	43 25,800	2 1,200	63 37,800
14 Nov	1439.20	39.9 ₹ 23,940	-6.1 -3660.00	19.02	78 46,800	25 15,000	61 36,600
13 Nov	1451.40	46 ₹ 27,600	-6.25 -3750.00	19.26	13 7,800	4 2,400	36 21,600
12 Nov	1456.10	52.25 ₹ 31,350	23.15 13890.00	20.87	35 21,000	8 4,800	32 19,200
11 Nov	1408.00	29.1 ₹ 17,460	1.6 960.00	21.11	4 2,400	1 600	23 13,800
10 Nov	1397.80	27.5 ₹ 16,500	3.35 2010.00	21.95	6 3,600	1 600	21 12,600
7 Nov	1386.70	24.4 ₹ 14,640	-11.8 -7080.00	21.28	7 4,200	2 1,200	20 12,000
6 Nov	1413.60	36.2 ₹ 21,720	3.2 1920.00	21.31	4 2,400	2 1,200	19 11,400

4 Nov	1409.20	33 ₹ 19,800	-10 -6000.00	20.90	2 1,200	-1 -600	16 9,600
3 Nov	1419.80	43 ₹ 25,800	-5.5 -3300.00	-	0 0	2 1,200	0 0
31 Oct	1424.40	43 ₹ 25,800	-5.5 -3300.00	-	4 2,400	1 600	16 9,600
30 Oct	1433.80	48.5 ₹ 29,100	-23.8 -14280.00	21.44	16 9,600	15 9,000	15 9,000
29 Oct	1452.20	72.3 ₹ 43,380	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 CE is 0.90

Historical price for 1460 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 112.7, which was -29 lower than the previous day. The implied volatity was 23.79, the open interest changed by -4 which decreased total open position to 216

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 140.9, which was 23.85 higher than the previous day. The implied volatity was 23.52, the open interest changed by 4 which increased total open position to 221

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 116.05, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 218

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 114.7, which was 19.1 higher than the previous day. The implied volatity was 20.49, the open interest changed by -11 which decreased total open position to 243

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 95, which was 4.6 higher than the previous day. The implied volatity was 17.91, the open interest changed by -12 which decreased total open position to 255

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 91.4, which was 5.45 higher than the previous day. The implied volatity was 20.62, the open interest changed by -10 which decreased total open position to 267

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 84.85, which was 8.5 higher than the previous day. The implied volatity was 17.23, the open interest changed by -2 which decreased total open position to 278

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 76.2, which was 2.8 higher than the previous day. The implied volatity was 17.92, the open interest changed by -5 which decreased total open position to 281

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 73.4, which was -8.95 lower than the previous day. The implied volatity was 20.59, the open interest changed by -19 which decreased total open position to 289

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 83.15, which was 17.25 higher than the previous day. The implied volatity was 18.47, the open interest changed by -49 which decreased total open position to 312

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 66, which was -2.35 lower than the previous day. The implied volatity was 19.12, the open interest changed by 6 which increased total open position to 361

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 68.8, which was 20.8 higher than the previous day. The implied volatity was 20.55, the open interest changed by -81 which decreased total open position to 355

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 47.85, which was 0.5 higher than the previous day. The implied volatity was 20.45, the open interest changed by 98 which increased total open position to 462

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 47.85, which was 11.2 higher than the previous day. The implied volatity was 20.54, the open interest changed by 111 which increased total open position to 366

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 36.7, which was 5.8 higher than the previous day. The implied volatity was 21.51, the open interest changed by 135 which increased total open position to 250

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 30.7, which was -14.9 lower than the previous day. The implied volatity was 21.17, the open interest changed by 48 which increased total open position to 115

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 45.75, which was 7.25 higher than the previous day. The implied volatity was 20.49, the open interest changed by 2 which increased total open position to 63

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 39.9, which was -6.1 lower than the previous day. The implied volatity was 19.02, the open interest changed by 25 which increased total open position to 61

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 46, which was -6.25 lower than the previous day. The implied volatity was 19.26, the open interest changed by 4 which increased total open position to 36

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 52.25, which was 23.15 higher than the previous day. The implied volatity was 20.87, the open interest changed by 8 which increased total open position to 32

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 29.1, which was 1.6 higher than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 23

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 27.5, which was 3.35 higher than the previous day. The implied volatity was 21.95, the open interest changed by 1 which increased total open position to 21

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 24.4, which was -11.8 lower than the previous day. The implied volatity was 21.28, the open interest changed by 2 which increased total open position to 20

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 36.2, which was 3.2 higher than the previous day. The implied volatity was 21.31, the open interest changed by 2 which increased total open position to 19

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 33, which was -10 lower than the previous day. The implied volatity was 20.90, the open interest changed by -1 which decreased total open position to 16

On 3 Nov TECHM was trading at 1419.80. The strike last trading price was 43, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct TECHM was trading at 1424.40. The strike last trading price was 43, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 30 Oct TECHM was trading at 1433.80. The strike last trading price was 48.5, which was -23.8 lower than the previous day. The implied volatity was 21.44, the open interest changed by 15 which increased total open position to 15

On 29 Oct TECHM was trading at 1452.20. The strike last trading price was 72.3, 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 1460 PE
Delta: -0.08 Vega: 0.56 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	3.05 ₹ 1,830	0.6 360.00	21.84	222 1,33,200	-27 -16,200	639 3,83,400
8 Dec	1591.80	2.5 ₹ 1,500	-0.7 -420.00	24.36	363 2,17,800	52 31,200	666 3,99,600
5 Dec	1570.80	3.3 ₹ 1,980	-0.7 -420.00	21.83	558 3,34,800	-19 -11,400	599 3,59,400
4 Dec	1562.30	3.85 ₹ 2,310	-2.2 -1320.00	21.79	823 4,93,800	110 66,000	617 3,70,200
3 Dec	1541.70	6.1 ₹ 3,660	-2.45 -1470.00	20.88	773 4,63,800	6 3,600	508 3,04,800
2 Dec	1536.70	8.7 ₹ 5,220	-1.65 -990.00	22.02	450 2,70,000	44 26,400	521 3,12,600
1 Dec	1529.50	10.5 ₹ 6,300	-1.9 -1140.00	22.56	357 2,14,200	-30 -18,000	468 2,80,800
28 Nov	1517.30	12.7 ₹ 7,620	-1.75 -1050.00	21.24	926 5,55,600	-107 -64,200	499 2,99,400
27 Nov	1509.80	14.6 ₹ 8,760	1.05 630.00	20.82	1,146 6,87,600	-36 -21,600	607 3,64,200
26 Nov	1520.40	12.8 ₹ 7,680	-9.5 -5700.00	21.80	1,081 6,48,600	265 1,59,000	647 3,88,200
25 Nov	1494.70	22.5 ₹ 13,500	-0.35 -210.00	23.82	435 2,61,000	38 22,800	383 2,29,800
24 Nov	1494.70	22.1 ₹ 13,260	-12.45 -7470.00	23.28	971 5,82,600	44 26,400	344 2,06,400
21 Nov	1461.50	35 ₹ 21,000	-2.65 -1590.00	22.69	410 2,46,000	72 43,200	300 1,80,000
20 Nov	1456.00	35.05 ₹ 21,030	-13.25 -7950.00	22.19	237 1,42,200	43 25,800	226 1,35,600
19 Nov	1433.90	47.3 ₹ 28,380	-7.85 -4710.00	22.76	205 1,23,000	112 67,200	179 1,07,400
18 Nov	1422.00	55.9 ₹ 33,540	16.7 10020.00	22.54	31 18,600	12 7,200	66 39,600
17 Nov	1452.80	39.55 ₹ 23,730	-7.4 -4440.00	22.36	31 18,600	8 4,800	53 31,800
14 Nov	1439.20	45.7 ₹ 27,420	3.7 2220.00	22.88	38 22,800	0 0	44 26,400
13 Nov	1451.40	42 ₹ 25,200	2.9 1740.00	22.99	19 11,400	3 1,800	43 25,800
12 Nov	1456.10	39.1 ₹ 23,460	-27.85 -16710.00	22.28	41 24,600	25 15,000	40 24,000
11 Nov	1408.00	66.95 ₹ 40,170	-1.65 -990.00	23.18	6 3,600	3 1,800	14 8,400
10 Nov	1397.80	68.6 ₹ 41,160	-12.3 -7380.00	20.60	3 1,800	0 0	11 6,600
7 Nov	1386.70	81 ₹ 48,600	17.7 10620.00	23.72	3 1,800	0 0	9 5,400
6 Nov	1413.60	63.3 ₹ 37,980	6.5 3900.00	23.38	1 600	0 0	8 4,800
4 Nov	1409.20	56.8 ₹ 34,080	0.25 150.00	-	0 0	0 0	0 0
3 Nov	1419.80	56.8 ₹ 34,080	0.25 150.00	-	0 0	2 1,200	0 0
31 Oct	1424.40	56.8 ₹ 34,080	0.25 150.00	-	2 1,200	1 600	7 4,200
30 Oct	1433.80	56.55 ₹ 33,930	-13.05 -7830.00	23.47	7 4,200	5 3,000	5 3,000
29 Oct	1452.20	69.6 ₹ 41,760	0 0.00	0.97	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1460 expiring on 30DEC2025

Delta for 1460 PE is -0.08

Historical price for 1460 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 3.05, which was 0.6 higher than the previous day. The implied volatity was 21.84, the open interest changed by -27 which decreased total open position to 639

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 24.36, the open interest changed by 52 which increased total open position to 666

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was 21.83, the open interest changed by -19 which decreased total open position to 599

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 3.85, which was -2.2 lower than the previous day. The implied volatity was 21.79, the open interest changed by 110 which increased total open position to 617

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 6.1, which was -2.45 lower than the previous day. The implied volatity was 20.88, the open interest changed by 6 which increased total open position to 508

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 8.7, which was -1.65 lower than the previous day. The implied volatity was 22.02, the open interest changed by 44 which increased total open position to 521

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 10.5, which was -1.9 lower than the previous day. The implied volatity was 22.56, the open interest changed by -30 which decreased total open position to 468

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 12.7, which was -1.75 lower than the previous day. The implied volatity was 21.24, the open interest changed by -107 which decreased total open position to 499

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 14.6, which was 1.05 higher than the previous day. The implied volatity was 20.82, the open interest changed by -36 which decreased total open position to 607

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 12.8, which was -9.5 lower than the previous day. The implied volatity was 21.80, the open interest changed by 265 which increased total open position to 647

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 22.5, which was -0.35 lower than the previous day. The implied volatity was 23.82, the open interest changed by 38 which increased total open position to 383

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 22.1, which was -12.45 lower than the previous day. The implied volatity was 23.28, the open interest changed by 44 which increased total open position to 344

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 35, which was -2.65 lower than the previous day. The implied volatity was 22.69, the open interest changed by 72 which increased total open position to 300

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 35.05, which was -13.25 lower than the previous day. The implied volatity was 22.19, the open interest changed by 43 which increased total open position to 226

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 47.3, which was -7.85 lower than the previous day. The implied volatity was 22.76, the open interest changed by 112 which increased total open position to 179

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 55.9, which was 16.7 higher than the previous day. The implied volatity was 22.54, the open interest changed by 12 which increased total open position to 66

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 39.55, which was -7.4 lower than the previous day. The implied volatity was 22.36, the open interest changed by 8 which increased total open position to 53

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 45.7, which was 3.7 higher than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 44

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 42, which was 2.9 higher than the previous day. The implied volatity was 22.99, the open interest changed by 3 which increased total open position to 43

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 39.1, which was -27.85 lower than the previous day. The implied volatity was 22.28, the open interest changed by 25 which increased total open position to 40

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 66.95, which was -1.65 lower than the previous day. The implied volatity was 23.18, the open interest changed by 3 which increased total open position to 14

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 68.6, which was -12.3 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 11

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 81, which was 17.7 higher than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 9

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 63.3, which was 6.5 higher than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 8

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 56.8, which was 0.25 higher 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 56.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct TECHM was trading at 1424.40. The strike last trading price was 56.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 30 Oct TECHM was trading at 1433.80. The strike last trading price was 56.55, which was -13.05 lower than the previous day. The implied volatity was 23.47, the open interest changed by 5 which increased total open position to 5

On 29 Oct TECHM was trading at 1452.20. The strike last trading price was 69.6, which was 0 lower than the previous day. The implied volatity was 0.97, 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