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 1540 CE
Delta: 0.66 Vega: 1.37 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	46.8 ₹ 28,080	-19.7 -11820.00	20.39	143 85,800	-8 -4,800	414 2,48,400
8 Dec	1591.80	65 ₹ 39,000	13.6 8160.00	16.32	482 2,89,200	-85 -51,000	425 2,55,000
5 Dec	1570.80	50.55 ₹ 30,330	2.2 1320.00	16.19	618 3,70,800	-65 -39,000	514 3,08,400
4 Dec	1562.30	49.7 ₹ 29,820	11.65 6990.00	19.30	3,065 18,39,000	-162 -97,200	593 3,55,800
3 Dec	1541.70	37.25 ₹ 22,350	1.4 840.00	18.56	3,513 21,07,800	-65 -39,000	778 4,66,800
2 Dec	1536.70	34.5 ₹ 20,700	0.95 570.00	18.96	2,435 14,61,000	7 4,200	823 4,93,800
1 Dec	1529.50	33.5 ₹ 20,100	4.95 2970.00	19.33	2,538 15,22,800	279 1,67,400	816 4,89,600
28 Nov	1517.30	27.95 ₹ 16,770	1.15 690.00	18.60	1,448 8,68,800	32 19,200	552 3,31,200
27 Nov	1509.80	27 ₹ 16,200	-5.9 -3540.00	19.90	1,604 9,62,400	53 31,800	517 3,10,200
26 Nov	1520.40	33.5 ₹ 20,100	7.35 4410.00	19.28	1,630 9,78,000	54 32,400	464 2,78,400
25 Nov	1494.70	26.6 ₹ 15,960	-0.75 -450.00	20.97	982 5,89,200	59 35,400	409 2,45,400
24 Nov	1494.70	27.6 ₹ 16,560	10.55 6330.00	21.18	2,370 14,22,000	131 78,600	347 2,08,200
21 Nov	1461.50	17 ₹ 10,200	0.15 90.00	20.94	208 1,24,800	57 34,200	212 1,27,200
20 Nov	1456.00	17.7 ₹ 10,620	5.2 3120.00	21.30	388 2,32,800	70 42,000	155 93,000
19 Nov	1433.90	12.8 ₹ 7,680	2.75 1650.00	21.59	105 63,000	54 32,400	84 50,400
18 Nov	1422.00	9.9 ₹ 5,940	-6.1 -3660.00	21.53	16 9,600	-5 -3,000	31 18,600
17 Nov	1452.80	16.2 ₹ 9,720	4.7 2820.00	20.65	23 13,800	13 7,800	35 21,000
14 Nov	1439.20	11.5 ₹ 6,900	-5.5 -3300.00	18.24	8 4,800	3 1,800	22 13,200
13 Nov	1451.40	17 ₹ 10,200	-3.2 -1920.00	19.94	5 3,000	0 0	15 9,000
12 Nov	1456.10	20.2 ₹ 12,120	-20.75 -12450.00	20.81	17 10,200	15 9,000	15 9,000
11 Nov	1408.00	40.95 ₹ 24,570	0 0.00	5.74	0 0	0 0	0 0
10 Nov	1397.80	40.95 ₹ 24,570	0 0.00	6.15	0 0	0 0	0 0
7 Nov	1386.70	40.95 ₹ 24,570	0 0.00	6.38	0 0	0 0	0 0
6 Nov	1413.60	40.95 ₹ 24,570	0 0.00	4.96	0 0	0 0	0 0
4 Nov	1409.20	40.95 ₹ 24,570	0 0.00	5.22	0 0	0 0	0 0

3 Nov	1419.80	40.95 ₹ 24,570	0 0.00	4.60	0 0	0 0	0 0
31 Oct	1424.40	40.95 ₹ 24,570	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	40.95 ₹ 24,570	0 0.00	3.73	0 0	0 0	0 0
29 Oct	1452.20	40.95 ₹ 24,570	0 0.00	2.70	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is 0.66

Historical price for 1540 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 46.8, which was -19.7 lower than the previous day. The implied volatity was 20.39, the open interest changed by -8 which decreased total open position to 414

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 65, which was 13.6 higher than the previous day. The implied volatity was 16.32, the open interest changed by -85 which decreased total open position to 425

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 50.55, which was 2.2 higher than the previous day. The implied volatity was 16.19, the open interest changed by -65 which decreased total open position to 514

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 49.7, which was 11.65 higher than the previous day. The implied volatity was 19.30, the open interest changed by -162 which decreased total open position to 593

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 37.25, which was 1.4 higher than the previous day. The implied volatity was 18.56, the open interest changed by -65 which decreased total open position to 778

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 34.5, which was 0.95 higher than the previous day. The implied volatity was 18.96, the open interest changed by 7 which increased total open position to 823

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 33.5, which was 4.95 higher than the previous day. The implied volatity was 19.33, the open interest changed by 279 which increased total open position to 816

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 27.95, which was 1.15 higher than the previous day. The implied volatity was 18.60, the open interest changed by 32 which increased total open position to 552

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 27, which was -5.9 lower than the previous day. The implied volatity was 19.90, the open interest changed by 53 which increased total open position to 517

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 33.5, which was 7.35 higher than the previous day. The implied volatity was 19.28, the open interest changed by 54 which increased total open position to 464

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 26.6, which was -0.75 lower than the previous day. The implied volatity was 20.97, the open interest changed by 59 which increased total open position to 409

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 27.6, which was 10.55 higher than the previous day. The implied volatity was 21.18, the open interest changed by 131 which increased total open position to 347

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 17, which was 0.15 higher than the previous day. The implied volatity was 20.94, the open interest changed by 57 which increased total open position to 212

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 17.7, which was 5.2 higher than the previous day. The implied volatity was 21.30, the open interest changed by 70 which increased total open position to 155

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 12.8, which was 2.75 higher than the previous day. The implied volatity was 21.59, the open interest changed by 54 which increased total open position to 84

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 9.9, which was -6.1 lower than the previous day. The implied volatity was 21.53, the open interest changed by -5 which decreased total open position to 31

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 16.2, which was 4.7 higher than the previous day. The implied volatity was 20.65, the open interest changed by 13 which increased total open position to 35

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 11.5, which was -5.5 lower than the previous day. The implied volatity was 18.24, the open interest changed by 3 which increased total open position to 22

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 17, which was -3.2 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 15

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 20.2, which was -20.75 lower than the previous day. The implied volatity was 20.81, the open interest changed by 15 which increased total open position to 15

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 40.95, which was 0 lower than the previous day. The implied volatity was 5.74, 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 40.95, which was 0 lower than the previous day. The implied volatity was 6.15, 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 40.95, which was 0 lower than the previous day. The implied volatity was 6.38, 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 40.95, which was 0 lower than the previous day. The implied volatity was 4.96, 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 40.95, which was 0 lower than the previous day. The implied volatity was 5.22, 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 40.95, which was 0 lower than the previous day. The implied volatity was 4.60, 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 40.95, 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 40.95, which was 0 lower than the previous day. The implied volatity was 3.73, 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 40.95, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0

TECHM 30DEC2025 1540 PE
Delta: -0.34 Vega: 1.37 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	17.9 ₹ 10,740	6.15 3690.00	20.76	1,100 6,60,000	-31 -18,600	525 3,15,000
8 Dec	1591.80	11.85 ₹ 7,110	-4.1 -2460.00	21.90	1,118 6,70,800	79 47,400	557 3,34,200
5 Dec	1570.80	16 ₹ 9,600	-3.65 -2190.00	19.75	577 3,46,200	1 600	479 2,87,400
4 Dec	1562.30	18.8 ₹ 11,280	-9.05 -5430.00	19.45	1,466 8,79,600	-22 -13,200	476 2,85,600
3 Dec	1541.70	28 ₹ 16,800	-5.65 -3390.00	20.20	883 5,29,800	12 7,200	498 2,98,800
2 Dec	1536.70	34.15 ₹ 20,490	-3.8 -2280.00	21.58	233 1,39,800	11 6,600	489 2,93,400
1 Dec	1529.50	38.7 ₹ 23,220	-5.3 -3180.00	22.70	191 1,14,600	-1 -600	478 2,86,800
28 Nov	1517.30	45 ₹ 27,000	-2.7 -1620.00	21.69	592 3,55,200	-73 -43,800	480 2,88,000
27 Nov	1509.80	47.4 ₹ 28,440	3.5 2100.00	20.05	953 5,71,800	226 1,35,600	551 3,30,600
26 Nov	1520.40	42.6 ₹ 25,560	-19.85 -11910.00	21.70	569 3,41,400	193 1,15,800	326 1,95,600
25 Nov	1494.70	62.8 ₹ 37,680	2 1200.00	25.35	32 19,200	8 4,800	131 78,600
24 Nov	1494.70	61.7 ₹ 37,020	-20.9 -12540.00	24.47	183 1,09,800	81 48,600	122 73,200
21 Nov	1461.50	83.05 ₹ 49,830	-4 -2400.00	23.32	28 16,800	10 6,000	40 24,000
20 Nov	1456.00	87.05 ₹ 52,230	-12.4 -7440.00	24.94	20 12,000	6 3,600	31 18,600
19 Nov	1433.90	99.45 ₹ 59,670	14.45 8670.00	22.11	16 9,600	10 6,000	22 13,200
18 Nov	1422.00	85 ₹ 51,000	-32.4 -19440.00	-	0 0	0 0	0 0
17 Nov	1452.80	85 ₹ 51,000	-32.4 -19440.00	-	0 0	0 0	0 0
14 Nov	1439.20	85 ₹ 51,000	-32.4 -19440.00	-	0 0	0 0	0 0
13 Nov	1451.40	85 ₹ 51,000	-32.4 -19440.00	-	0 0	12 7,200	0 0
12 Nov	1456.10	85 ₹ 51,000	-32.4 -19440.00	21.85	12 7,200	8 4,800	8 4,800
11 Nov	1408.00	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
10 Nov	1397.80	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0
29 Oct	1452.20	117.4 ₹ 70,440	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -0.34

Historical price for 1540 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 17.9, which was 6.15 higher than the previous day. The implied volatity was 20.76, the open interest changed by -31 which decreased total open position to 525

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 11.85, which was -4.1 lower than the previous day. The implied volatity was 21.90, the open interest changed by 79 which increased total open position to 557

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 16, which was -3.65 lower than the previous day. The implied volatity was 19.75, the open interest changed by 1 which increased total open position to 479

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 18.8, which was -9.05 lower than the previous day. The implied volatity was 19.45, the open interest changed by -22 which decreased total open position to 476

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 28, which was -5.65 lower than the previous day. The implied volatity was 20.20, the open interest changed by 12 which increased total open position to 498

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 34.15, which was -3.8 lower than the previous day. The implied volatity was 21.58, the open interest changed by 11 which increased total open position to 489

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 38.7, which was -5.3 lower than the previous day. The implied volatity was 22.70, the open interest changed by -1 which decreased total open position to 478

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 45, which was -2.7 lower than the previous day. The implied volatity was 21.69, the open interest changed by -73 which decreased total open position to 480

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 47.4, which was 3.5 higher than the previous day. The implied volatity was 20.05, the open interest changed by 226 which increased total open position to 551

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 42.6, which was -19.85 lower than the previous day. The implied volatity was 21.70, the open interest changed by 193 which increased total open position to 326

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 62.8, which was 2 higher than the previous day. The implied volatity was 25.35, the open interest changed by 8 which increased total open position to 131

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 61.7, which was -20.9 lower than the previous day. The implied volatity was 24.47, the open interest changed by 81 which increased total open position to 122

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 83.05, which was -4 lower than the previous day. The implied volatity was 23.32, the open interest changed by 10 which increased total open position to 40

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 87.05, which was -12.4 lower than the previous day. The implied volatity was 24.94, the open interest changed by 6 which increased total open position to 31

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 99.45, which was 14.45 higher than the previous day. The implied volatity was 22.11, the open interest changed by 10 which increased total open position to 22

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 85, which was -32.4 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 85, which was -32.4 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 85, which was -32.4 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 85, which was -32.4 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 85, which was -32.4 lower than the previous day. The implied volatity was 21.85, the open interest changed by 8 which increased total open position to 8

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 117.4, 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 117.4, 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 117.4, 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 117.4, 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 117.4, 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 3 Nov TECHM was trading at 1419.80. The strike last trading price was 117.4, 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 31 Oct TECHM was trading at 1424.40. The strike last trading price was 117.4, 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 30 Oct TECHM was trading at 1433.80. The strike last trading price was 117.4, 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 29 Oct TECHM was trading at 1452.20. The strike last trading price was 117.4, 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

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