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 1680 CE
Delta: 0.09 Vega: 0.61 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	3.15 ₹ 1,890	-2.55 -1530.00	20.57	488 2,92,800	-89 -53,400	608 3,64,800
8 Dec	1591.80	5.5 ₹ 3,300	2 1200.00	18.74	1,045 6,27,000	67 40,200	697 4,18,200
5 Dec	1570.80	3.25 ₹ 1,950	-0.65 -390.00	17.75	420 2,52,000	-89 -53,400	631 3,78,600
4 Dec	1562.30	3.95 ₹ 2,370	1.1 660.00	18.84	1,142 6,85,200	-114 -68,400	722 4,33,200
3 Dec	1541.70	2.85 ₹ 1,710	0.05 30.00	20.05	251 1,50,600	-39 -23,400	837 5,02,200
2 Dec	1536.70	2.7 ₹ 1,620	-0.1 -60.00	20.33	111 66,600	-2 -1,200	876 5,25,600
1 Dec	1529.50	2.7 ₹ 1,620	0.55 330.00	20.49	191 1,14,600	20 12,000	877 5,26,200
28 Nov	1517.30	2.15 ₹ 1,290	0 0.00	19.91	299 1,79,400	73 43,800	857 5,14,200
27 Nov	1509.80	2.3 ₹ 1,380	-1.05 -630.00	20.84	535 3,21,000	179 1,07,400	784 4,70,400

26 Nov	1520.40	3.4 ₹ 2,040	-0.2 -120.00	20.58	687 4,12,200	289 1,73,400	605 3,63,000
25 Nov	1494.70	3.7 ₹ 2,220	0.15 90.00	23.44	221 1,32,600	27 16,200	310 1,86,000
24 Nov	1494.70	3.65 ₹ 2,190	1.5 900.00	23.02	768 4,60,800	242 1,45,200	278 1,66,800
21 Nov	1461.50	2.1 ₹ 1,260	-0.35 -210.00	23.03	16 9,600	4 2,400	35 21,000
20 Nov	1456.00	2.45 ₹ 1,470	-13.45 -8070.00	23.56	33 19,800	30 18,000	30 18,000
19 Nov	1433.90	15.9 ₹ 9,540	0 0.00	10.88	0 0	0 0	0 0
18 Nov	1422.00	15.9 ₹ 9,540	0 0.00	11.45	0 0	0 0	0 0
12 Nov	1456.10	15.9 ₹ 9,540	0 0.00	9.19	0 0	0 0	0 0
11 Nov	1408.00	15.9 ₹ 9,540	0 0.00	11.18	0 0	0 0	0 0
7 Nov	1386.70	15.9 ₹ 9,540	0 0.00	11.54	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is 0.09

Historical price for 1680 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 3.15, which was -2.55 lower than the previous day. The implied volatity was 20.57, the open interest changed by -89 which decreased total open position to 608

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 5.5, which was 2 higher than the previous day. The implied volatity was 18.74, the open interest changed by 67 which increased total open position to 697

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was 17.75, the open interest changed by -89 which decreased total open position to 631

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 3.95, which was 1.1 higher than the previous day. The implied volatity was 18.84, the open interest changed by -114 which decreased total open position to 722

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 20.05, the open interest changed by -39 which decreased total open position to 837

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 20.33, the open interest changed by -2 which decreased total open position to 876

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was 20.49, the open interest changed by 20 which increased total open position to 877

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 19.91, the open interest changed by 73 which increased total open position to 857

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 20.84, the open interest changed by 179 which increased total open position to 784

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 3.4, which was -0.2 lower than the previous day. The implied volatity was 20.58, the open interest changed by 289 which increased total open position to 605

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 23.44, the open interest changed by 27 which increased total open position to 310

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 3.65, which was 1.5 higher than the previous day. The implied volatity was 23.02, the open interest changed by 242 which increased total open position to 278

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 35

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 2.45, which was -13.45 lower than the previous day. The implied volatity was 23.56, the open interest changed by 30 which increased total open position to 30

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 15.9, which was 0 lower than the previous day. The implied volatity was 10.88, 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 15.9, which was 0 lower than the previous day. The implied volatity was 11.45, 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 15.9, which was 0 lower than the previous day. The implied volatity was 9.19, 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 15.9, which was 0 lower than the previous day. The implied volatity was 11.18, 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 15.9, which was 0 lower than the previous day. The implied volatity was 11.54, the open interest changed by 0 which decreased total open position to 0

TECHM 30DEC2025 1680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	86.95 ₹ 52,170	-27.15 -16290.00	-	0 0	-1 -600	0 0
8 Dec	1591.80	86.95 ₹ 52,170	-27.15 -16290.00	20.37	29 17,400	-2 -1,200	89 53,400
5 Dec	1570.80	114.5 ₹ 68,700	-17.85 -10710.00	-	0 0	0 0	0 0
4 Dec	1562.30	114.5 ₹ 68,700	-17.85 -10710.00	26.49	5 3,000	-1 -600	90 54,000
3 Dec	1541.70	131.95 ₹ 79,170	-31.65 -18990.00	23.04	29 17,400	-7 -4,200	92 55,200
2 Dec	1536.70	162.55 ₹ 97,530	10.1 6060.00	-	0 0	0 0	0 0
1 Dec	1529.50	162.55 ₹ 97,530	10.1 6060.00	-	0 0	0 0	0 0
28 Nov	1517.30	162.55 ₹ 97,530	10.1 6060.00	-	0 0	31 18,600	0 0
27 Nov	1509.80	162.55 ₹ 97,530	10.1 6060.00	23.12	47 28,200	30 18,000	98 58,800
26 Nov	1520.40	151.7 ₹ 91,020	-12.65 -7590.00	26.29	48 28,800	16 9,600	68 40,800
25 Nov	1494.70	164.35 ₹ 98,610	-39.05 -23430.00	-	0 0	5 3,000	0 0
24 Nov	1494.70	164.35 ₹ 98,610	-39.05 -23430.00	-	12 7,200	6 3,600	53 31,800
21 Nov	1461.50	203.4 ₹ 1,22,040	-4.1 -2460.00	24.32	17 10,200	16 9,600	46 27,600
20 Nov	1456.00	207 ₹ 1,24,200	-22.25 -13350.00	27.97	2 1,200	0 0	28 16,800
19 Nov	1433.90	230 ₹ 1,38,000	-11 -6600.00	30.66	3 1,800	2 1,200	27 16,200
18 Nov	1422.00	241 ₹ 1,44,600	33 19800.00	22.27	8 4,800	3 1,800	20 12,000
12 Nov	1456.10	208 ₹ 1,24,800	-51 -30600.00	27.34	1 600	0 0	16 9,600
11 Nov	1408.00	259 ₹ 1,55,400	-6 -3600.00	34.04	14 8,400	12 7,200	14 8,400
7 Nov	1386.70	265 ₹ 1,59,000	44 26400.00	-	1 600	0 0	1 600

For Tech Mahindra Limited - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -

Historical price for 1680 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 86.95, which was -27.15 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 86.95, which was -27.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by -2 which decreased total open position to 89

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 114.5, which was -17.85 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 114.5, which was -17.85 lower than the previous day. The implied volatity was 26.49, the open interest changed by -1 which decreased total open position to 90

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 131.95, which was -31.65 lower than the previous day. The implied volatity was 23.04, the open interest changed by -7 which decreased total open position to 92

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 162.55, which was 10.1 higher 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 162.55, which was 10.1 higher 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 162.55, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 0

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 162.55, which was 10.1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 30 which increased total open position to 98

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 151.7, which was -12.65 lower than the previous day. The implied volatity was 26.29, the open interest changed by 16 which increased total open position to 68

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 164.35, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 164.35, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 53

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 203.4, which was -4.1 lower than the previous day. The implied volatity was 24.32, the open interest changed by 16 which increased total open position to 46

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 207, which was -22.25 lower than the previous day. The implied volatity was 27.97, the open interest changed by 0 which decreased total open position to 28

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 230, which was -11 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 27

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 241, which was 33 higher than the previous day. The implied volatity was 22.27, the open interest changed by 3 which increased total open position to 20

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 208, which was -51 lower than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 16

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 259, which was -6 lower than the previous day. The implied volatity was 34.04, the open interest changed by 12 which increased total open position to 14

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 265, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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