TECHM

Tech Mahindra Limited

1612 +4.30 (0.27%)

L: 1601.9 H: 1619.1

Back to Option Chain

Historical option data for TECHM
02 Jan 2026 04:01 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 27-JAN-2026 1580 CE
Delta: 0.69 Vega: 1.49 Theta: -0.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1612.00	62.7 ₹ 37,620	1.9 1140.00	22.49	49 29,400	-1 -600	51 30,600
1 Jan	1607.70	61 ₹ 36,600	10.55 6330.00	23.04	149 89,400	10 6,000	52 31,200
31 Dec	1590.90	50.45 ₹ 30,270	-8.05 -4830.00	22.21	112 67,200	18 10,800	42 25,200
30 Dec	1604.60	58.5 ₹ 35,100	-16.1 -9660.00	22.03	5 3,000	1 600	23 13,800
29 Dec	1612.40	74.6 ₹ 44,760	8.95 5370.00	26.77	9 5,400	4 2,400	22 13,200
26 Dec	1612.30	65.65 ₹ 39,390	-15.6 -9360.00	20.31	2 1,200	0 0	18 10,800
24 Dec	1631.50	81.25 ₹ 48,750	-5.55 -3330.00	20.89	5 3,000	3 1,800	16 9,600

23 Dec	1633.00	86.8 ₹ 52,080	3.3 1980.00	23.34	4 2,400	1 600	13 7,800
22 Dec	1646.70	83.5 ₹ 50,100	11.6 6960.00	14.65	4 2,400	-1 -600	12 7,200
19 Dec	1612.50	71.9 ₹ 43,140	4.45 2670.00	21.94	10 6,000	-2 -1,200	12 7,200
18 Dec	1605.60	67.25 ₹ 40,350	14.6 8760.00	20.50	29 17,400	1 600	15 9,000
17 Dec	1579.40	52.65 ₹ 31,590	0.15 90.00	21.12	4 2,400	0 0	13 7,800
16 Dec	1578.20	52.5 ₹ 31,500	-3.5 -2100.00	21.52	2 1,200	1 600	12 7,200
15 Dec	1575.40	56 ₹ 33,600	-0.25 -150.00	22.67	11 6,600	3 1,800	11 6,600
12 Dec	1578.40	56.3 ₹ 33,780	12.3 7380.00	20.54	9 5,400	5 3,000	8 4,800
11 Dec	1568.20	44 ₹ 26,400	-18.1 -10860.00	-	0 0	0 0	3 1,800
10 Dec	1550.80	44 ₹ 26,400	-18.1 -10860.00	21.15	1 600	0 0	3 1,800
9 Dec	1561.60	62.1 ₹ 37,260	25.65 15390.00	-	0 0	1 600	0 0
8 Dec	1591.80	62.1 ₹ 37,260	25.65 15390.00	19.19	1 600	0 0	2 1,200
5 Dec	1570.80	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	0 0	0 0
4 Dec	1562.30	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	0 0	0 0
3 Dec	1541.70	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	0 0	0 0
2 Dec	1536.70	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	0 0	0 0
1 Dec	1529.50	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	0 0	0 0
28 Nov	1517.30	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	0 0	0 0
27 Nov	1509.80	36.45 ₹ 21,870	-8.3 -4980.00	-	0 0	2 1,200	0 0
26 Nov	1520.40	36.45 ₹ 21,870	-8.3 -4980.00	20.17	2 1,200	0 0	0 0

For Tech Mahindra Limited - strike price 1580 expiring on 27JAN2026

Delta for 1580 CE is 0.69

Historical price for 1580 CE is as follows

On 2 Jan TECHM was trading at 1612.00. The strike last trading price was 62.7, which was 1.9 higher than the previous day. The implied volatity was 22.49, the open interest changed by -1 which decreased total open position to 51

On 1 Jan TECHM was trading at 1607.70. The strike last trading price was 61, which was 10.55 higher than the previous day. The implied volatity was 23.04, the open interest changed by 10 which increased total open position to 52

On 31 Dec TECHM was trading at 1590.90. The strike last trading price was 50.45, which was -8.05 lower than the previous day. The implied volatity was 22.21, the open interest changed by 18 which increased total open position to 42

On 30 Dec TECHM was trading at 1604.60. The strike last trading price was 58.5, which was -16.1 lower than the previous day. The implied volatity was 22.03, the open interest changed by 1 which increased total open position to 23

On 29 Dec TECHM was trading at 1612.40. The strike last trading price was 74.6, which was 8.95 higher than the previous day. The implied volatity was 26.77, the open interest changed by 4 which increased total open position to 22

On 26 Dec TECHM was trading at 1612.30. The strike last trading price was 65.65, which was -15.6 lower than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 18

On 24 Dec TECHM was trading at 1631.50. The strike last trading price was 81.25, which was -5.55 lower than the previous day. The implied volatity was 20.89, the open interest changed by 3 which increased total open position to 16

On 23 Dec TECHM was trading at 1633.00. The strike last trading price was 86.8, which was 3.3 higher than the previous day. The implied volatity was 23.34, the open interest changed by 1 which increased total open position to 13

On 22 Dec TECHM was trading at 1646.70. The strike last trading price was 83.5, which was 11.6 higher than the previous day. The implied volatity was 14.65, the open interest changed by -1 which decreased total open position to 12

On 19 Dec TECHM was trading at 1612.50. The strike last trading price was 71.9, which was 4.45 higher than the previous day. The implied volatity was 21.94, the open interest changed by -2 which decreased total open position to 12

On 18 Dec TECHM was trading at 1605.60. The strike last trading price was 67.25, which was 14.6 higher than the previous day. The implied volatity was 20.50, the open interest changed by 1 which increased total open position to 15

On 17 Dec TECHM was trading at 1579.40. The strike last trading price was 52.65, which was 0.15 higher than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 13

On 16 Dec TECHM was trading at 1578.20. The strike last trading price was 52.5, which was -3.5 lower than the previous day. The implied volatity was 21.52, the open interest changed by 1 which increased total open position to 12

On 15 Dec TECHM was trading at 1575.40. The strike last trading price was 56, which was -0.25 lower than the previous day. The implied volatity was 22.67, the open interest changed by 3 which increased total open position to 11

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 56.3, which was 12.3 higher than the previous day. The implied volatity was 20.54, the open interest changed by 5 which increased total open position to 8

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 44, which was -18.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 44, which was -18.1 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 3

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 62.1, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 62.1, which was 25.65 higher than the previous day. The implied volatity was 19.19, the open interest changed by 0 which decreased total open position to 2

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 36.45, which was -8.3 lower 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 36.45, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 36.45, which was -8.3 lower 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 36.45, which was -8.3 lower 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 36.45, which was -8.3 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 36.45, which was -8.3 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 36.45, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 36.45, which was -8.3 lower than the previous day. The implied volatity was 20.17, the open interest changed by 0 which decreased total open position to 0

TECHM 27JAN2026 1580 PE
Delta: -0.32 Vega: 1.51 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1612.00	21 ₹ 12,600	-1.75 -1050.00	23.34	221 1,32,600	-10 -6,000	171 1,02,600
1 Jan	1607.70	23 ₹ 13,800	-6.85 -4110.00	23.18	344 2,06,400	20 12,000	183 1,09,800
31 Dec	1590.90	30.25 ₹ 18,150	5.65 3390.00	23.67	501 3,00,600	70 42,000	163 97,800
30 Dec	1604.60	23.4 ₹ 14,040	-1.8 -1080.00	21.89	133 79,800	38 22,800	94 56,400
29 Dec	1612.40	25.2 ₹ 15,120	2.1 1260.00	24.95	58 34,800	21 12,600	55 33,000
26 Dec	1612.30	22.6 ₹ 13,560	4.4 2640.00	22.23	28 16,800	4 2,400	35 21,000
24 Dec	1631.50	18.2 ₹ 10,920	0.3 180.00	22.20	28 16,800	9 5,400	31 18,600
23 Dec	1633.00	17.9 ₹ 10,740	1 600.00	21.93	15 9,000	10 6,000	23 13,800
22 Dec	1646.70	17 ₹ 10,200	-11.75 -7050.00	22.82	24 14,400	-3 -1,800	12 7,200
19 Dec	1612.50	28.75 ₹ 17,250	-12.5 -7500.00	23.64	5 3,000	-1 -600	14 8,400
18 Dec	1605.60	41.25 ₹ 24,750	-0.25 -150.00	-	0 0	0 0	15 9,000
17 Dec	1579.40	41.25 ₹ 24,750	-0.25 -150.00	23.56	7 4,200	4 2,400	14 8,400
16 Dec	1578.20	41.5 ₹ 24,900	-2.25 -1350.00	-	0 0	0 0	10 6,000
15 Dec	1575.40	41.5 ₹ 24,900	-2.25 -1350.00	22.62	1 600	0 0	9 5,400
12 Dec	1578.40	43.75 ₹ 26,250	0 0.00	23.93	3 1,800	0 0	6 3,600
11 Dec	1568.20	43.75 ₹ 26,250	2.95 1770.00	21.54	3 1,800	1 600	6 3,600
10 Dec	1550.80	40.8 ₹ 24,480	-8.2 -4920.00	-	0 0	0 0	5 3,000
9 Dec	1561.60	40.8 ₹ 24,480	-8.2 -4920.00	-	0 0	-1 -600	0 0
8 Dec	1591.80	40.8 ₹ 24,480	-8.2 -4920.00	23.72	1 600	0 0	6 3,600
5 Dec	1570.80	49 ₹ 29,400	0.65 390.00	-	4 2,400	2 1,200	5 3,000
4 Dec	1562.30	48.35 ₹ 29,010	-65.2 -39120.00	21.10	3 1,800	0 0	0 0
3 Dec	1541.70	113.55 ₹ 68,130	0 0.00	-	0 0	0 0	0 0
2 Dec	1536.70	113.55 ₹ 68,130	0 0.00	-	0 0	0 0	0 0
1 Dec	1529.50	113.55 ₹ 68,130	0 0.00	-	0 0	0 0	0 0
28 Nov	1517.30	113.55 ₹ 68,130	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.80	113.55 ₹ 68,130	0 0.00	-	0 0	0 0	0 0
26 Nov	1520.40	113.55 ₹ 68,130	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1580 expiring on 27JAN2026

Delta for 1580 PE is -0.32

Historical price for 1580 PE is as follows

On 2 Jan TECHM was trading at 1612.00. The strike last trading price was 21, which was -1.75 lower than the previous day. The implied volatity was 23.34, the open interest changed by -10 which decreased total open position to 171

On 1 Jan TECHM was trading at 1607.70. The strike last trading price was 23, which was -6.85 lower than the previous day. The implied volatity was 23.18, the open interest changed by 20 which increased total open position to 183

On 31 Dec TECHM was trading at 1590.90. The strike last trading price was 30.25, which was 5.65 higher than the previous day. The implied volatity was 23.67, the open interest changed by 70 which increased total open position to 163

On 30 Dec TECHM was trading at 1604.60. The strike last trading price was 23.4, which was -1.8 lower than the previous day. The implied volatity was 21.89, the open interest changed by 38 which increased total open position to 94

On 29 Dec TECHM was trading at 1612.40. The strike last trading price was 25.2, which was 2.1 higher than the previous day. The implied volatity was 24.95, the open interest changed by 21 which increased total open position to 55

On 26 Dec TECHM was trading at 1612.30. The strike last trading price was 22.6, which was 4.4 higher than the previous day. The implied volatity was 22.23, the open interest changed by 4 which increased total open position to 35

On 24 Dec TECHM was trading at 1631.50. The strike last trading price was 18.2, which was 0.3 higher than the previous day. The implied volatity was 22.20, the open interest changed by 9 which increased total open position to 31

On 23 Dec TECHM was trading at 1633.00. The strike last trading price was 17.9, which was 1 higher than the previous day. The implied volatity was 21.93, the open interest changed by 10 which increased total open position to 23

On 22 Dec TECHM was trading at 1646.70. The strike last trading price was 17, which was -11.75 lower than the previous day. The implied volatity was 22.82, the open interest changed by -3 which decreased total open position to 12

On 19 Dec TECHM was trading at 1612.50. The strike last trading price was 28.75, which was -12.5 lower than the previous day. The implied volatity was 23.64, the open interest changed by -1 which decreased total open position to 14

On 18 Dec TECHM was trading at 1605.60. The strike last trading price was 41.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 17 Dec TECHM was trading at 1579.40. The strike last trading price was 41.25, which was -0.25 lower than the previous day. The implied volatity was 23.56, the open interest changed by 4 which increased total open position to 14

On 16 Dec TECHM was trading at 1578.20. The strike last trading price was 41.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec TECHM was trading at 1575.40. The strike last trading price was 41.5, which was -2.25 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 9

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 6

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 43.75, which was 2.95 higher than the previous day. The implied volatity was 21.54, the open interest changed by 1 which increased total open position to 6

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 40.8, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 40.8, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 40.8, which was -8.2 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 6

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 49, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 48.35, which was -65.2 lower than the previous day. The implied volatity was 21.10, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 113.55, 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 2 Dec TECHM was trading at 1536.70. The strike last trading price was 113.55, 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 1 Dec TECHM was trading at 1529.50. The strike last trading price was 113.55, 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 28 Nov TECHM was trading at 1517.30. The strike last trading price was 113.55, 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 27 Nov TECHM was trading at 1509.80. The strike last trading price was 113.55, 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 26 Nov TECHM was trading at 1520.40. The strike last trading price was 113.55, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD