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 1500 CE
Delta: 0.85 Vega: 0.89 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	1561.60	75.95 ₹ 45,570	-23.8 -14280.00	19.16	185 1,11,000	-83 -49,800	733 4,39,800
8 Dec	1591.80	98.9 ₹ 59,340	17.05 10230.00	-	258 1,54,800	-67 -40,200	823 4,93,800
5 Dec	1570.80	80.55 ₹ 48,330	3.05 1830.00	12.72	288 1,72,800	-5 -3,000	891 5,34,600
4 Dec	1562.30	77 ₹ 46,200	13.55 8130.00	12.13	539 3,23,400	-13 -7,800	912 5,47,200
3 Dec	1541.70	63.55 ₹ 38,130	3.7 2220.00	18.95	817 4,90,200	-116 -69,600	927 5,56,200
2 Dec	1536.70	58 ₹ 34,800	2.05 1230.00	18.45	492 2,95,200	-27 -16,200	1,045 6,27,000
1 Dec	1529.50	55.85 ₹ 33,510	6.8 4080.00	18.71	753 4,51,800	-34 -20,400	1,073 6,43,800
28 Nov	1517.30	48 ₹ 28,800	1.65 990.00	18.06	798 4,78,800	-31 -18,600	1,107 6,64,200
27 Nov	1509.80	46.65 ₹ 27,990	-7.55 -4530.00	20.10	1,261 7,56,600	-88 -52,800	1,145 6,87,000
26 Nov	1520.40	54.65 ₹ 32,790	12.15 7290.00	18.76	3,661 21,96,600	-299 -1,79,400	1,236 7,41,600
25 Nov	1494.70	42.85 ₹ 25,710	-2.15 -1290.00	20.04	2,754 16,52,400	337 2,02,200	1,528 9,16,800
24 Nov	1494.70	44.65 ₹ 26,790	15.35 9210.00	20.67	9,936 59,61,600	436 2,61,600	1,203 7,21,800
21 Nov	1461.50	29.45 ₹ 17,670	0.5 300.00	20.68	1,670 10,02,000	87 52,200	765 4,59,000
20 Nov	1456.00	30.05 ₹ 18,030	8.15 4890.00	20.99	1,754 10,52,400	111 66,600	661 3,96,600
19 Nov	1433.90	22.25 ₹ 13,350	4.3 2580.00	21.19	971 5,82,600	258 1,54,800	556 3,33,600
18 Nov	1422.00	17.55 ₹ 10,530	-10.45 -6270.00	21.09	262 1,57,200	64 38,400	296 1,77,600
17 Nov	1452.80	27.8 ₹ 16,680	5.9 3540.00	20.37	158 94,800	49 29,400	232 1,39,200
14 Nov	1439.20	25 ₹ 15,000	-3.7 -2220.00	19.81	206 1,23,600	27 16,200	183 1,09,800
13 Nov	1451.40	28.25 ₹ 16,950	-4.55 -2730.00	19.36	80 48,000	18 10,800	156 93,600
12 Nov	1456.10	33.5 ₹ 20,100	15.4 9240.00	20.82	258 1,54,800	12 7,200	139 83,400
11 Nov	1408.00	18 ₹ 10,800	1.35 810.00	21.60	90 54,000	-8 -4,800	125 75,000
10 Nov	1397.80	16.1 ₹ 9,660	1.05 630.00	21.75	105 63,000	34 20,400	132 79,200
7 Nov	1386.70	15.15 ₹ 9,090	-5.85 -3510.00	21.79	88 52,800	49 29,400	94 56,400
6 Nov	1413.60	21 ₹ 12,600	0 0.00	20.48	43 25,800	23 13,800	41 24,600
4 Nov	1409.20	21 ₹ 12,600	-5.1 -3060.00	21.26	8 4,800	3 1,800	16 9,600
3 Nov	1419.80	26.1 ₹ 15,660	-2.1 -1260.00	21.68	10 6,000	4 2,400	13 7,800
31 Oct	1424.40	28.2 ₹ 16,920	-26.75 -16050.00	-	12 7,200	9 5,400	9 5,400
30 Oct	1433.80	54.95 ₹ 32,970	0 0.00	1.97	0 0	0 0	0 0
29 Oct	1452.20	54.95 ₹ 32,970	0 0.00	0.92	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.85

Historical price for 1500 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 75.95, which was -23.8 lower than the previous day. The implied volatity was 19.16, the open interest changed by -83 which decreased total open position to 733

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 98.9, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 823

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 80.55, which was 3.05 higher than the previous day. The implied volatity was 12.72, the open interest changed by -5 which decreased total open position to 891

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 77, which was 13.55 higher than the previous day. The implied volatity was 12.13, the open interest changed by -13 which decreased total open position to 912

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 63.55, which was 3.7 higher than the previous day. The implied volatity was 18.95, the open interest changed by -116 which decreased total open position to 927

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 58, which was 2.05 higher than the previous day. The implied volatity was 18.45, the open interest changed by -27 which decreased total open position to 1045

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 55.85, which was 6.8 higher than the previous day. The implied volatity was 18.71, the open interest changed by -34 which decreased total open position to 1073

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 48, which was 1.65 higher than the previous day. The implied volatity was 18.06, the open interest changed by -31 which decreased total open position to 1107

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 46.65, which was -7.55 lower than the previous day. The implied volatity was 20.10, the open interest changed by -88 which decreased total open position to 1145

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 54.65, which was 12.15 higher than the previous day. The implied volatity was 18.76, the open interest changed by -299 which decreased total open position to 1236

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 42.85, which was -2.15 lower than the previous day. The implied volatity was 20.04, the open interest changed by 337 which increased total open position to 1528

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 44.65, which was 15.35 higher than the previous day. The implied volatity was 20.67, the open interest changed by 436 which increased total open position to 1203

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 29.45, which was 0.5 higher than the previous day. The implied volatity was 20.68, the open interest changed by 87 which increased total open position to 765

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 30.05, which was 8.15 higher than the previous day. The implied volatity was 20.99, the open interest changed by 111 which increased total open position to 661

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 22.25, which was 4.3 higher than the previous day. The implied volatity was 21.19, the open interest changed by 258 which increased total open position to 556

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 17.55, which was -10.45 lower than the previous day. The implied volatity was 21.09, the open interest changed by 64 which increased total open position to 296

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 27.8, which was 5.9 higher than the previous day. The implied volatity was 20.37, the open interest changed by 49 which increased total open position to 232

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 25, which was -3.7 lower than the previous day. The implied volatity was 19.81, the open interest changed by 27 which increased total open position to 183

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 28.25, which was -4.55 lower than the previous day. The implied volatity was 19.36, the open interest changed by 18 which increased total open position to 156

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 33.5, which was 15.4 higher than the previous day. The implied volatity was 20.82, the open interest changed by 12 which increased total open position to 139

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 18, which was 1.35 higher than the previous day. The implied volatity was 21.60, the open interest changed by -8 which decreased total open position to 125

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 16.1, which was 1.05 higher than the previous day. The implied volatity was 21.75, the open interest changed by 34 which increased total open position to 132

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 15.15, which was -5.85 lower than the previous day. The implied volatity was 21.79, the open interest changed by 49 which increased total open position to 94

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 20.48, the open interest changed by 23 which increased total open position to 41

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 21, which was -5.1 lower than the previous day. The implied volatity was 21.26, the open interest changed by 3 which increased total open position to 16

On 3 Nov TECHM was trading at 1419.80. The strike last trading price was 26.1, which was -2.1 lower than the previous day. The implied volatity was 21.68, the open interest changed by 4 which increased total open position to 13

On 31 Oct TECHM was trading at 1424.40. The strike last trading price was 28.2, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 30 Oct TECHM was trading at 1433.80. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 1.97, 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 54.95, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

TECHM 30DEC2025 1500 PE
Delta: -0.18 Vega: 0.99 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	8 ₹ 4,800	2.65 1590.00	21.21	880 5,28,000	-55 -33,000	817 4,90,200
8 Dec	1591.80	5.3 ₹ 3,180	-1.8 -1080.00	22.72	958 5,74,800	-21 -12,600	877 5,26,200
5 Dec	1570.80	7.2 ₹ 4,320	-2 -1200.00	20.41	584 3,50,400	18 10,800	896 5,37,600
4 Dec	1562.30	8.75 ₹ 5,250	-4.95 -2970.00	20.91	1,367 8,20,200	-2 -1,200	871 5,22,600
3 Dec	1541.70	13.75 ₹ 8,250	-3.9 -2340.00	20.34	727 4,36,200	-80 -48,000	874 5,24,400
2 Dec	1536.70	18.1 ₹ 10,860	-2.5 -1500.00	21.60	513 3,07,800	-13 -7,800	952 5,71,200
1 Dec	1529.50	20.9 ₹ 12,540	-3.75 -2250.00	22.21	712 4,27,200	-66 -39,600	965 5,79,000
28 Nov	1517.30	25.2 ₹ 15,120	-2.2 -1320.00	21.20	920 5,52,000	-96 -57,600	1,034 6,20,400
27 Nov	1509.80	27.2 ₹ 16,320	2.1 1260.00	20.13	1,491 8,94,600	-226 -1,35,600	1,130 6,78,000
26 Nov	1520.40	24.35 ₹ 14,610	-14.45 -8670.00	21.53	2,113 12,67,800	289 1,73,400	1,357 8,14,200
25 Nov	1494.70	39.3 ₹ 23,580	0.75 450.00	24.28	1,161 6,96,600	276 1,65,600	1,061 6,36,600
24 Nov	1494.70	38.05 ₹ 22,830	-17.25 -10350.00	23.33	2,831 16,98,600	389 2,33,400	790 4,74,000
21 Nov	1461.50	56.4 ₹ 33,840	-1 -600.00	23.02	320 1,92,000	40 24,000	400 2,40,000
20 Nov	1456.00	56.5 ₹ 33,900	-16.8 -10080.00	22.47	305 1,83,000	83 49,800	357 2,14,200
19 Nov	1433.90	73.9 ₹ 44,340	-7.95 -4770.00	24.16	127 76,200	51 30,600	271 1,62,600
18 Nov	1422.00	82 ₹ 49,200	20.15 12090.00	22.48	70 42,000	22 13,200	217 1,30,200
17 Nov	1452.80	61.85 ₹ 37,110	-9.15 -5490.00	22.65	26 15,600	16 9,600	195 1,17,000
14 Nov	1439.20	70 ₹ 42,000	7.8 4680.00	23.68	47 28,200	30 18,000	179 1,07,400
13 Nov	1451.40	62.2 ₹ 37,320	2.5 1500.00	22.38	13 7,800	6 3,600	150 90,000
12 Nov	1456.10	60 ₹ 36,000	-31.4 -18840.00	22.31	79 47,400	31 18,600	142 85,200
11 Nov	1408.00	91.6 ₹ 54,960	-9.7 -5820.00	21.83	29 17,400	12 7,200	106 63,600
10 Nov	1397.80	101.3 ₹ 60,780	-9.7 -5820.00	23.19	7 4,200	5 3,000	94 56,400
7 Nov	1386.70	111 ₹ 66,600	22.55 13530.00	24.58	17 10,200	8 4,800	89 53,400
6 Nov	1413.60	88.45 ₹ 53,070	-9.15 -5490.00	23.24	80 48,000	66 39,600	81 48,600
4 Nov	1409.20	97.6 ₹ 58,560	12.1 7260.00	25.20	2 1,200	1 600	15 9,000
3 Nov	1419.80	85.5 ₹ 51,300	1.5 900.00	22.88	1 600	0 0	13 7,800
31 Oct	1424.40	84 ₹ 50,400	5.9 3540.00	-	2 1,200	0 0	12 7,200
30 Oct	1433.80	78.1 ₹ 46,860	-13.75 -8250.00	22.84	13 7,800	12 7,200	12 7,200
29 Oct	1452.20	91.85 ₹ 55,110	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.18

Historical price for 1500 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 8, which was 2.65 higher than the previous day. The implied volatity was 21.21, the open interest changed by -55 which decreased total open position to 817

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 5.3, which was -1.8 lower than the previous day. The implied volatity was 22.72, the open interest changed by -21 which decreased total open position to 877

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 7.2, which was -2 lower than the previous day. The implied volatity was 20.41, the open interest changed by 18 which increased total open position to 896

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 8.75, which was -4.95 lower than the previous day. The implied volatity was 20.91, the open interest changed by -2 which decreased total open position to 871

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 13.75, which was -3.9 lower than the previous day. The implied volatity was 20.34, the open interest changed by -80 which decreased total open position to 874

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 18.1, which was -2.5 lower than the previous day. The implied volatity was 21.60, the open interest changed by -13 which decreased total open position to 952

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 20.9, which was -3.75 lower than the previous day. The implied volatity was 22.21, the open interest changed by -66 which decreased total open position to 965

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 25.2, which was -2.2 lower than the previous day. The implied volatity was 21.20, the open interest changed by -96 which decreased total open position to 1034

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 27.2, which was 2.1 higher than the previous day. The implied volatity was 20.13, the open interest changed by -226 which decreased total open position to 1130

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 24.35, which was -14.45 lower than the previous day. The implied volatity was 21.53, the open interest changed by 289 which increased total open position to 1357

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 39.3, which was 0.75 higher than the previous day. The implied volatity was 24.28, the open interest changed by 276 which increased total open position to 1061

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 38.05, which was -17.25 lower than the previous day. The implied volatity was 23.33, the open interest changed by 389 which increased total open position to 790

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 56.4, which was -1 lower than the previous day. The implied volatity was 23.02, the open interest changed by 40 which increased total open position to 400

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 56.5, which was -16.8 lower than the previous day. The implied volatity was 22.47, the open interest changed by 83 which increased total open position to 357

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 73.9, which was -7.95 lower than the previous day. The implied volatity was 24.16, the open interest changed by 51 which increased total open position to 271

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 82, which was 20.15 higher than the previous day. The implied volatity was 22.48, the open interest changed by 22 which increased total open position to 217

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 61.85, which was -9.15 lower than the previous day. The implied volatity was 22.65, the open interest changed by 16 which increased total open position to 195

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 70, which was 7.8 higher than the previous day. The implied volatity was 23.68, the open interest changed by 30 which increased total open position to 179

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 62.2, which was 2.5 higher than the previous day. The implied volatity was 22.38, the open interest changed by 6 which increased total open position to 150

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 60, which was -31.4 lower than the previous day. The implied volatity was 22.31, the open interest changed by 31 which increased total open position to 142

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 91.6, which was -9.7 lower than the previous day. The implied volatity was 21.83, the open interest changed by 12 which increased total open position to 106

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 101.3, which was -9.7 lower than the previous day. The implied volatity was 23.19, the open interest changed by 5 which increased total open position to 94

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 111, which was 22.55 higher than the previous day. The implied volatity was 24.58, the open interest changed by 8 which increased total open position to 89

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 88.45, which was -9.15 lower than the previous day. The implied volatity was 23.24, the open interest changed by 66 which increased total open position to 81

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 97.6, which was 12.1 higher than the previous day. The implied volatity was 25.20, the open interest changed by 1 which increased total open position to 15

On 3 Nov TECHM was trading at 1419.80. The strike last trading price was 85.5, which was 1.5 higher than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 13

On 31 Oct TECHM was trading at 1424.40. The strike last trading price was 84, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 30 Oct TECHM was trading at 1433.80. The strike last trading price was 78.1, which was -13.75 lower than the previous day. The implied volatity was 22.84, the open interest changed by 12 which increased total open position to 12

On 29 Oct TECHM was trading at 1452.20. The strike last trading price was 91.85, 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

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