TECHM

Tech Mahindra Limited

1578.4 +10.20 (0.65%)

L: 1558.7 H: 1580.5

Back to Option Chain

Historical option data for TECHM
12 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 1700 CE
Delta: 0.06 Vega: 0.40 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1578.40	1.6 ₹ 960	0.05 30.00	19.39	153 91,800	66 39,600	306 1,83,600

11 Dec	1568.20	1.55 ₹ 930	0 0.00	19.98	121 72,600	-3 -1,800	239 1,43,400
10 Dec	1550.80	1.55 ₹ 930	-0.55 -330.00	22.18	184 1,10,400	-80 -48,000	243 1,45,800
9 Dec	1561.60	2.1 ₹ 1,260	-1.65 -990.00	21.35	416 2,49,600	43 25,800	331 1,98,600
8 Dec	1591.80	3.65 ₹ 2,190	1.5 900.00	19.30	629 3,77,400	173 1,03,800	284 1,70,400
5 Dec	1570.80	2.1 ₹ 1,260	-0.55 -330.00	18.25	202 1,21,200	51 30,600	112 67,200
4 Dec	1562.30	2.6 ₹ 1,560	-7.75 -4650.00	19.24	223 1,33,800	62 37,200	62 37,200
3 Dec	1541.70	10.35 ₹ 6,210	0 0.00	8.74	0 0	0 0	0 0
2 Dec	1536.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	1529.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	1517.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1520.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.06

Historical price for 1700 CE is as follows

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 19.39, the open interest changed by 66 which increased total open position to 306

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 1.55, which was 0 lower than the previous day. The implied volatity was 19.98, the open interest changed by -3 which decreased total open position to 239

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 22.18, the open interest changed by -80 which decreased total open position to 243

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was 21.35, the open interest changed by 43 which increased total open position to 331

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 3.65, which was 1.5 higher than the previous day. The implied volatity was 19.30, the open interest changed by 173 which increased total open position to 284

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 18.25, the open interest changed by 51 which increased total open position to 112

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 2.6, which was -7.75 lower than the previous day. The implied volatity was 19.24, the open interest changed by 62 which increased total open position to 62

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 8.74, 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 0, 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 0, 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 0, 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 0, 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 0, 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 25 Nov TECHM was trading at 1494.70. The strike last trading price was 0, 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 24 Nov TECHM was trading at 1494.70. The strike last trading price was 0, 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

TECHM 30DEC2025 1700 PE
Delta: -0.83 Vega: 0.88 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1578.40	121 ₹ 72,600	-10.6 -6360.00	30.91	10 6,000	-7 -4,200	37 22,200
11 Dec	1568.20	131.6 ₹ 78,960	-10.4 -6240.00	32.02	16 9,600	0 0	44 26,400
10 Dec	1550.80	142 ₹ 85,200	27.3 16380.00	-	5 3,000	0 0	43 25,800
9 Dec	1561.60	114.7 ₹ 68,820	6.05 3630.00	-	4 2,400	1 600	41 24,600
8 Dec	1591.80	109.95 ₹ 65,970	-16.9 -10140.00	26.63	18 10,800	5 3,000	39 23,400
5 Dec	1570.80	127.4 ₹ 76,440	-7.6 -4560.00	26.07	6 3,600	-1 -600	34 20,400
4 Dec	1562.30	135 ₹ 81,000	-15.5 -9300.00	30.03	34 20,400	27 16,200	33 19,800
3 Dec	1541.70	151.3 ₹ 90,780	-93.8 -56280.00	24.78	7 4,200	6 3,600	6 3,600
2 Dec	1536.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	1529.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	1517.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1520.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.83

Historical price for 1700 PE is as follows

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 121, which was -10.6 lower than the previous day. The implied volatity was 30.91, the open interest changed by -7 which decreased total open position to 37

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 131.6, which was -10.4 lower than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 44

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 142, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 114.7, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 41

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 109.95, which was -16.9 lower than the previous day. The implied volatity was 26.63, the open interest changed by 5 which increased total open position to 39

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 127.4, which was -7.6 lower than the previous day. The implied volatity was 26.07, the open interest changed by -1 which decreased total open position to 34

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 135, which was -15.5 lower than the previous day. The implied volatity was 30.03, the open interest changed by 27 which increased total open position to 33

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 151.3, which was -93.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 6 which increased total open position to 6

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