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 1580 CE
Delta: 0.45 Vega: 1.48 Theta: -0.90 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	25.2 ₹ 15,120	-14.1 -8460.00	20.23	2,174 13,04,400	274 1,64,400	992 5,95,200
8 Dec	1591.80	38.35 ₹ 23,010	10.55 6330.00	17.36	7,499 44,99,400	83 49,800	719 4,31,400
5 Dec	1570.80	27.5 ₹ 16,500	0.55 330.00	16.85	2,684 16,10,400	31 18,600	637 3,82,200
4 Dec	1562.30	27.5 ₹ 16,500	7.3 4380.00	17.60	4,911 29,46,600	297 1,78,200	625 3,75,000
3 Dec	1541.70	20.05 ₹ 12,030	0.7 420.00	18.99	1,064 6,38,400	-40 -24,000	326 1,95,600
2 Dec	1536.70	18.45 ₹ 11,070	0.2 120.00	19.27	515 3,09,000	-112 -67,200	365 2,19,000
1 Dec	1529.50	18.25 ₹ 10,950	2.95 1770.00	19.72	313 1,87,800	-1 -600	476 2,85,600
28 Nov	1517.30	15.1 ₹ 9,060	0.85 510.00	19.18	290 1,74,000	-2 -1,200	477 2,86,200
27 Nov	1509.80	14.35 ₹ 8,610	-4.3 -2580.00	19.96	588 3,52,800	22 13,200	480 2,88,000
26 Nov	1520.40	19.1 ₹ 11,460	3.75 2250.00	19.75	906 5,43,600	-37 -22,200	479 2,87,400
25 Nov	1494.70	15.55 ₹ 9,330	-0.5 -300.00	21.60	629 3,77,400	139 83,400	514 3,08,400

24 Nov	1494.70	15.95 ₹ 9,570	6.3 3780.00	21.52	1,659 9,95,400	-84 -50,400	375 2,25,000
21 Nov	1461.50	9.85 ₹ 5,910	0.15 90.00	21.71	436 2,61,600	92 55,200	458 2,74,800
20 Nov	1456.00	10.4 ₹ 6,240	3.35 2010.00	22.02	643 3,85,800	288 1,72,800	362 2,17,200
19 Nov	1433.90	7.05 ₹ 4,230	1.6 960.00	21.99	113 67,800	48 28,800	73 43,800
18 Nov	1422.00	5.45 ₹ 3,270	-3.95 -2370.00	22.06	17 10,200	5 3,000	24 14,400
17 Nov	1452.80	9.4 ₹ 5,640	2.1 1260.00	21.30	9 5,400	-1 -600	18 10,800
14 Nov	1439.20	7.8 ₹ 4,680	-1.8 -1080.00	20.32	8 4,800	-2 -1,200	19 11,400
13 Nov	1451.40	9.6 ₹ 5,760	-2.85 -1710.00	20.30	3 1,800	2 1,200	22 13,200
12 Nov	1456.10	12.45 ₹ 7,470	6.55 3930.00	21.51	10 6,000	5 3,000	19 11,400
11 Nov	1408.00	5.9 ₹ 3,540	-0.6 -360.00	22.16	1 600	0 0	13 7,800
10 Nov	1397.80	6.5 ₹ 3,900	-0.3 -180.00	23.64	1 600	0 0	13 7,800
7 Nov	1386.70	6.75 ₹ 4,050	-3.1 -1860.00	-	0 0	-2 -1,200	0 0
6 Nov	1413.60	6.75 ₹ 4,050	-3.1 -1860.00	20.70	2 1,200	0 0	15 9,000
4 Nov	1409.20	9.85 ₹ 5,910	-1.25 -750.00	-	0 0	5 3,000	0 0
3 Nov	1419.80	9.85 ₹ 5,910	-1.25 -750.00	22.07	6 3,600	4 2,400	14 8,400
31 Oct	1424.40	11.1 ₹ 6,660	-1.7 -1020.00	-	3 1,800	2 1,200	9 5,400
30 Oct	1433.80	12.8 ₹ 7,680	-3.2 -1920.00	21.64	6 3,600	5 3,000	6 3,600
29 Oct	1452.20	16 ₹ 9,600	-13.95 -8370.00	20.46	1 600	0 0	0 0

For Tech Mahindra Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is 0.45

Historical price for 1580 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 25.2, which was -14.1 lower than the previous day. The implied volatity was 20.23, the open interest changed by 274 which increased total open position to 992

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 38.35, which was 10.55 higher than the previous day. The implied volatity was 17.36, the open interest changed by 83 which increased total open position to 719

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 27.5, which was 0.55 higher than the previous day. The implied volatity was 16.85, the open interest changed by 31 which increased total open position to 637

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 27.5, which was 7.3 higher than the previous day. The implied volatity was 17.60, the open interest changed by 297 which increased total open position to 625

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 20.05, which was 0.7 higher than the previous day. The implied volatity was 18.99, the open interest changed by -40 which decreased total open position to 326

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 18.45, which was 0.2 higher than the previous day. The implied volatity was 19.27, the open interest changed by -112 which decreased total open position to 365

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 18.25, which was 2.95 higher than the previous day. The implied volatity was 19.72, the open interest changed by -1 which decreased total open position to 476

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 15.1, which was 0.85 higher than the previous day. The implied volatity was 19.18, the open interest changed by -2 which decreased total open position to 477

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 14.35, which was -4.3 lower than the previous day. The implied volatity was 19.96, the open interest changed by 22 which increased total open position to 480

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 19.1, which was 3.75 higher than the previous day. The implied volatity was 19.75, the open interest changed by -37 which decreased total open position to 479

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 15.55, which was -0.5 lower than the previous day. The implied volatity was 21.60, the open interest changed by 139 which increased total open position to 514

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 15.95, which was 6.3 higher than the previous day. The implied volatity was 21.52, the open interest changed by -84 which decreased total open position to 375

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 9.85, which was 0.15 higher than the previous day. The implied volatity was 21.71, the open interest changed by 92 which increased total open position to 458

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 10.4, which was 3.35 higher than the previous day. The implied volatity was 22.02, the open interest changed by 288 which increased total open position to 362

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 7.05, which was 1.6 higher than the previous day. The implied volatity was 21.99, the open interest changed by 48 which increased total open position to 73

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 5.45, which was -3.95 lower than the previous day. The implied volatity was 22.06, the open interest changed by 5 which increased total open position to 24

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 9.4, which was 2.1 higher than the previous day. The implied volatity was 21.30, the open interest changed by -1 which decreased total open position to 18

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 7.8, which was -1.8 lower than the previous day. The implied volatity was 20.32, the open interest changed by -2 which decreased total open position to 19

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 9.6, which was -2.85 lower than the previous day. The implied volatity was 20.30, the open interest changed by 2 which increased total open position to 22

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 12.45, which was 6.55 higher than the previous day. The implied volatity was 21.51, the open interest changed by 5 which increased total open position to 19

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 13

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 6.5, which was -0.3 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 13

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 6.75, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 6.75, which was -3.1 lower than the previous day. The implied volatity was 20.70, the open interest changed by 0 which decreased total open position to 15

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 9.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov TECHM was trading at 1419.80. The strike last trading price was 9.85, which was -1.25 lower than the previous day. The implied volatity was 22.07, the open interest changed by 4 which increased total open position to 14

On 31 Oct TECHM was trading at 1424.40. The strike last trading price was 11.1, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 30 Oct TECHM was trading at 1433.80. The strike last trading price was 12.8, which was -3.2 lower than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 6

On 29 Oct TECHM was trading at 1452.20. The strike last trading price was 16, which was -13.95 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 0

TECHM 30DEC2025 1580 PE
Delta: -0.55 Vega: 1.48 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	35.6 ₹ 21,360	11.4 6840.00	19.94	1,371 8,22,600	22 13,200	417 2,50,200
8 Dec	1591.80	24.5 ₹ 14,700	-7.75 -4650.00	21.55	2,851 17,10,600	55 33,000	405 2,43,000
5 Dec	1570.80	32.4 ₹ 19,440	-5.3 -3180.00	19.71	703 4,21,800	35 21,000	350 2,10,000
4 Dec	1562.30	36.25 ₹ 21,750	-13.5 -8100.00	20.58	916 5,49,600	178 1,06,800	315 1,89,000
3 Dec	1541.70	49.65 ₹ 29,790	-8.35 -5010.00	20.15	43 25,800	10 6,000	136 81,600
2 Dec	1536.70	58 ₹ 34,800	-5.25 -3150.00	22.19	1 600	0 0	126 75,600
1 Dec	1529.50	63.25 ₹ 37,950	-8 -4800.00	23.42	53 31,800	31 18,600	126 75,600
28 Nov	1517.30	71.25 ₹ 42,750	-2.65 -1590.00	22.32	27 16,200	4 2,400	96 57,600
27 Nov	1509.80	73.9 ₹ 44,340	4.5 2700.00	19.81	88 52,800	43 25,800	92 55,200
26 Nov	1520.40	68.75 ₹ 41,250	-21.6 -12960.00	22.92	40 24,000	19 11,400	47 28,200
25 Nov	1494.70	90.55 ₹ 54,330	12.1 7260.00	26.09	11 6,600	4 2,400	27 16,200
24 Nov	1494.70	78.45 ₹ 47,070	-37.05 -22230.00	18.03	5 3,000	2 1,200	22 13,200
21 Nov	1461.50	115.5 ₹ 69,300	-1.3 -780.00	24.68	16 9,600	8 4,800	19 11,400
20 Nov	1456.00	116.8 ₹ 70,080	-29.15 -17490.00	24.70	12 7,200	10 6,000	10 6,000
19 Nov	1433.90	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
18 Nov	1422.00	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
17 Nov	1452.80	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
14 Nov	1439.20	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
13 Nov	1451.40	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
12 Nov	1456.10	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
11 Nov	1408.00	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
10 Nov	1397.80	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
29 Oct	1452.20	145.95 ₹ 87,570	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.55

Historical price for 1580 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 35.6, which was 11.4 higher than the previous day. The implied volatity was 19.94, the open interest changed by 22 which increased total open position to 417

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 24.5, which was -7.75 lower than the previous day. The implied volatity was 21.55, the open interest changed by 55 which increased total open position to 405

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 32.4, which was -5.3 lower than the previous day. The implied volatity was 19.71, the open interest changed by 35 which increased total open position to 350

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 36.25, which was -13.5 lower than the previous day. The implied volatity was 20.58, the open interest changed by 178 which increased total open position to 315

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 49.65, which was -8.35 lower than the previous day. The implied volatity was 20.15, the open interest changed by 10 which increased total open position to 136

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 58, which was -5.25 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 126

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 63.25, which was -8 lower than the previous day. The implied volatity was 23.42, the open interest changed by 31 which increased total open position to 126

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 71.25, which was -2.65 lower than the previous day. The implied volatity was 22.32, the open interest changed by 4 which increased total open position to 96

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 73.9, which was 4.5 higher than the previous day. The implied volatity was 19.81, the open interest changed by 43 which increased total open position to 92

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 68.75, which was -21.6 lower than the previous day. The implied volatity was 22.92, the open interest changed by 19 which increased total open position to 47

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 90.55, which was 12.1 higher than the previous day. The implied volatity was 26.09, the open interest changed by 4 which increased total open position to 27

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 78.45, which was -37.05 lower than the previous day. The implied volatity was 18.03, the open interest changed by 2 which increased total open position to 22

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 115.5, which was -1.3 lower than the previous day. The implied volatity was 24.68, the open interest changed by 8 which increased total open position to 19

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 116.8, which was -29.15 lower than the previous day. The implied volatity was 24.70, the open interest changed by 10 which increased total open position to 10

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 145.95, 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 18 Nov TECHM was trading at 1422.00. The strike last trading price was 145.95, 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 17 Nov TECHM was trading at 1452.80. The strike last trading price was 145.95, 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 14 Nov TECHM was trading at 1439.20. The strike last trading price was 145.95, 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 13 Nov TECHM was trading at 1451.40. The strike last trading price was 145.95, 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 12 Nov TECHM was trading at 1456.10. The strike last trading price was 145.95, 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 11 Nov TECHM was trading at 1408.00. The strike last trading price was 145.95, 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 10 Nov TECHM was trading at 1397.80. The strike last trading price was 145.95, 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 7 Nov TECHM was trading at 1386.70. The strike last trading price was 145.95, 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 6 Nov TECHM was trading at 1413.60. The strike last trading price was 145.95, 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 4 Nov TECHM was trading at 1409.20. The strike last trading price was 145.95, 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 3 Nov TECHM was trading at 1419.80. The strike last trading price was 145.95, 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 31 Oct TECHM was trading at 1424.40. The strike last trading price was 145.95, 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 145.95, 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 29 Oct TECHM was trading at 1452.20. The strike last trading price was 145.95, 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

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