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 1420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	176.5 ₹ 1,05,900	58.4 35040.00	-	0 0	-2 -1,200	0 0
8 Dec	1591.80	176.5 ₹ 1,05,900	58.4 35040.00	-	4 2,400	-1 -600	89 53,400
5 Dec	1570.80	118.1 ₹ 70,860	13.8 8280.00	-	0 0	0 0	0 0
4 Dec	1562.30	118.1 ₹ 70,860	13.8 8280.00	-	0 0	0 0	0 0
3 Dec	1541.70	118.1 ₹ 70,860	13.8 8280.00	-	0 0	0 0	0 0
2 Dec	1536.70	118.1 ₹ 70,860	13.8 8280.00	-	0 0	0 0	0 0
1 Dec	1529.50	118.1 ₹ 70,860	13.8 8280.00	-	2 1,200	0 0	90 54,000
28 Nov	1517.30	104.3 ₹ 62,580	9.45 5670.00	-	0 0	-1 -600	0 0
27 Nov	1509.80	104.3 ₹ 62,580	9.45 5670.00	19.83	7 4,200	-1 -600	90 54,000
26 Nov	1520.40	94.85 ₹ 56,910	-4.1 -2460.00	-	0 0	-2 -1,200	0 0
25 Nov	1494.70	94.85 ₹ 56,910	-4.1 -2460.00	16.87	11 6,600	-3 -1,800	90 54,000
24 Nov	1494.70	99.05 ₹ 59,430	26.2 15720.00	20.59	86 51,600	18 10,800	94 56,400

21 Nov	1461.50	73.5 ₹ 44,100	1.85 1110.00	20.78	244 1,46,400	9 5,400	75 45,000
20 Nov	1456.00	73 ₹ 43,800	15.3 9180.00	20.71	130 78,000	-2 -1,200	66 39,600
19 Nov	1433.90	58 ₹ 34,800	8.35 5010.00	20.79	104 62,400	28 16,800	68 40,800
18 Nov	1422.00	49.6 ₹ 29,760	-16.9 -10140.00	21.23	35 21,000	30 18,000	39 23,400
17 Nov	1452.80	66.5 ₹ 39,900	4.5 2700.00	18.72	4 2,400	0 0	7 4,200
14 Nov	1439.20	62 ₹ 37,200	1 600.00	18.67	5 3,000	2 1,200	7 4,200
13 Nov	1451.40	61 ₹ 36,600	15.3 9180.00	-	0 0	-1 -600	0 0
12 Nov	1456.10	61 ₹ 36,600	15.3 9180.00	11.36	2 1,200	-1 -600	5 3,000
11 Nov	1408.00	45.7 ₹ 27,420	6.6 3960.00	20.85	4 2,400	0 0	6 3,600
10 Nov	1397.80	39.1 ₹ 23,460	-1.85 -1110.00	19.86	2 1,200	0 0	4 2,400
7 Nov	1386.70	40.95 ₹ 24,570	-52.2 -31320.00	22.13	4 2,400	3 1,800	3 1,800
6 Nov	1413.60	93.15 ₹ 55,890	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	93.15 ₹ 55,890	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	93.15 ₹ 55,890	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	93.15 ₹ 55,890	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	93.15 ₹ 55,890	0 0.00	-	0 0	0 0	0 0
29 Oct	1452.20	93.15 ₹ 55,890	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 176.5, which was 58.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 176.5, which was 58.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 89

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 118.1, which was 13.8 higher 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 118.1, which was 13.8 higher 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 118.1, which was 13.8 higher 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 118.1, which was 13.8 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 118.1, which was 13.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 104.3, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 104.3, which was 9.45 higher than the previous day. The implied volatity was 19.83, the open interest changed by -1 which decreased total open position to 90

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 94.85, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 94.85, which was -4.1 lower than the previous day. The implied volatity was 16.87, the open interest changed by -3 which decreased total open position to 90

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 99.05, which was 26.2 higher than the previous day. The implied volatity was 20.59, the open interest changed by 18 which increased total open position to 94

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 73.5, which was 1.85 higher than the previous day. The implied volatity was 20.78, the open interest changed by 9 which increased total open position to 75

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 73, which was 15.3 higher than the previous day. The implied volatity was 20.71, the open interest changed by -2 which decreased total open position to 66

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 58, which was 8.35 higher than the previous day. The implied volatity was 20.79, the open interest changed by 28 which increased total open position to 68

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 49.6, which was -16.9 lower than the previous day. The implied volatity was 21.23, the open interest changed by 30 which increased total open position to 39

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 66.5, which was 4.5 higher than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 7

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 62, which was 1 higher than the previous day. The implied volatity was 18.67, the open interest changed by 2 which increased total open position to 7

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 61, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 61, which was 15.3 higher than the previous day. The implied volatity was 11.36, the open interest changed by -1 which decreased total open position to 5

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 45.7, which was 6.6 higher than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 6

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 39.1, which was -1.85 lower than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 4

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 40.95, which was -52.2 lower than the previous day. The implied volatity was 22.13, the open interest changed by 3 which increased total open position to 3

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 93.15, 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 93.15, 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 93.15, 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 93.15, 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 93.15, 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 93.15, 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 1420 PE
Delta: -0.03 Vega: 0.28 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	1.2 ₹ 720	0.1 60.00	23.22	63 37,800	-15 -9,000	286 1,71,600
8 Dec	1591.80	1.25 ₹ 750	-0.2 -120.00	26.48	75 45,000	1 600	301 1,80,600
5 Dec	1570.80	1.45 ₹ 870	-0.25 -150.00	23.14	56 33,600	25 15,000	300 1,80,000
4 Dec	1562.30	1.65 ₹ 990	-0.9 -540.00	22.95	279 1,67,400	-17 -10,200	275 1,65,000
3 Dec	1541.70	2.5 ₹ 1,500	-1.4 -840.00	21.68	427 2,56,200	33 19,800	285 1,71,000
2 Dec	1536.70	4 ₹ 2,400	-0.95 -570.00	22.91	107 64,200	-38 -22,800	250 1,50,000
1 Dec	1529.50	5 ₹ 3,000	-1 -600.00	23.35	112 67,200	-1 -600	289 1,73,400
28 Nov	1517.30	6.15 ₹ 3,690	-1.15 -690.00	21.99	250 1,50,000	-30 -18,000	291 1,74,600
27 Nov	1509.80	7.1 ₹ 4,260	0 0.00	21.47	182 1,09,200	6 3,600	320 1,92,000
26 Nov	1520.40	6.75 ₹ 4,050	-5.45 -3270.00	22.87	507 3,04,200	12 7,200	311 1,86,600
25 Nov	1494.70	12.45 ₹ 7,470	-0.1 -60.00	24.29	220 1,32,000	7 4,200	294 1,76,400
24 Nov	1494.70	12.6 ₹ 7,560	-7.45 -4470.00	24.10	663 3,97,800	110 66,000	285 1,71,000
21 Nov	1461.50	20.25 ₹ 12,150	-0.7 -420.00	22.86	182 1,09,200	47 28,200	175 1,05,000
20 Nov	1456.00	20.9 ₹ 12,540	-8.15 -4890.00	22.78	141 84,600	10 6,000	123 73,800
19 Nov	1433.90	30.1 ₹ 18,060	-3.85 -2310.00	23.48	79 47,400	26 15,600	103 61,800
18 Nov	1422.00	34.2 ₹ 20,520	11 6600.00	22.05	17 10,200	13 7,800	76 45,600
17 Nov	1452.80	23.2 ₹ 13,920	-3.85 -2310.00	22.26	30 18,000	21 12,600	63 37,800
14 Nov	1439.20	27.05 ₹ 16,230	2.25 1350.00	22.24	33 19,800	21 12,600	46 27,600
13 Nov	1451.40	24.8 ₹ 14,880	1.9 1140.00	22.48	3 1,800	1 600	25 15,000
12 Nov	1456.10	22.7 ₹ 13,620	-19.3 -11580.00	21.84	33 19,800	15 9,000	22 13,200
11 Nov	1408.00	42 ₹ 25,200	-10.6 -6360.00	21.84	2 1,200	1 600	6 3,600
10 Nov	1397.80	52.6 ₹ 31,560	9.4 5640.00	-	0 0	1 600	0 0
7 Nov	1386.70	52.6 ₹ 31,560	9.4 5640.00	21.80	2 1,200	0 0	4 2,400
6 Nov	1413.60	43.2 ₹ 25,920	-1.1 -660.00	23.69	4 2,400	1 600	3 1,800
4 Nov	1409.20	44.3 ₹ 26,580	-6.55 -3930.00	22.29	2 1,200	0 0	0 0
3 Nov	1419.80	50.85 ₹ 30,510	0 0.00	1.12	0 0	0 0	0 0
31 Oct	1424.40	50.85 ₹ 30,510	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	50.85 ₹ 30,510	0 0.00	1.78	0 0	0 0	0 0
29 Oct	1452.20	50.85 ₹ 30,510	0 0.00	2.85	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -0.03

Historical price for 1420 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 23.22, the open interest changed by -15 which decreased total open position to 286

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 26.48, the open interest changed by 1 which increased total open position to 301

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 23.14, the open interest changed by 25 which increased total open position to 300

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 1.65, which was -0.9 lower than the previous day. The implied volatity was 22.95, the open interest changed by -17 which decreased total open position to 275

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 2.5, which was -1.4 lower than the previous day. The implied volatity was 21.68, the open interest changed by 33 which increased total open position to 285

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 22.91, the open interest changed by -38 which decreased total open position to 250

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 23.35, the open interest changed by -1 which decreased total open position to 289

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 6.15, which was -1.15 lower than the previous day. The implied volatity was 21.99, the open interest changed by -30 which decreased total open position to 291

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 21.47, the open interest changed by 6 which increased total open position to 320

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 6.75, which was -5.45 lower than the previous day. The implied volatity was 22.87, the open interest changed by 12 which increased total open position to 311

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 12.45, which was -0.1 lower than the previous day. The implied volatity was 24.29, the open interest changed by 7 which increased total open position to 294

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 12.6, which was -7.45 lower than the previous day. The implied volatity was 24.10, the open interest changed by 110 which increased total open position to 285

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 20.25, which was -0.7 lower than the previous day. The implied volatity was 22.86, the open interest changed by 47 which increased total open position to 175

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 20.9, which was -8.15 lower than the previous day. The implied volatity was 22.78, the open interest changed by 10 which increased total open position to 123

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 30.1, which was -3.85 lower than the previous day. The implied volatity was 23.48, the open interest changed by 26 which increased total open position to 103

On 18 Nov TECHM was trading at 1422.00. The strike last trading price was 34.2, which was 11 higher than the previous day. The implied volatity was 22.05, the open interest changed by 13 which increased total open position to 76

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 23.2, which was -3.85 lower than the previous day. The implied volatity was 22.26, the open interest changed by 21 which increased total open position to 63

On 14 Nov TECHM was trading at 1439.20. The strike last trading price was 27.05, which was 2.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by 21 which increased total open position to 46

On 13 Nov TECHM was trading at 1451.40. The strike last trading price was 24.8, which was 1.9 higher than the previous day. The implied volatity was 22.48, the open interest changed by 1 which increased total open position to 25

On 12 Nov TECHM was trading at 1456.10. The strike last trading price was 22.7, which was -19.3 lower than the previous day. The implied volatity was 21.84, the open interest changed by 15 which increased total open position to 22

On 11 Nov TECHM was trading at 1408.00. The strike last trading price was 42, which was -10.6 lower than the previous day. The implied volatity was 21.84, the open interest changed by 1 which increased total open position to 6

On 10 Nov TECHM was trading at 1397.80. The strike last trading price was 52.6, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov TECHM was trading at 1386.70. The strike last trading price was 52.6, which was 9.4 higher than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 4

On 6 Nov TECHM was trading at 1413.60. The strike last trading price was 43.2, which was -1.1 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 3

On 4 Nov TECHM was trading at 1409.20. The strike last trading price was 44.3, which was -6.55 lower than the previous day. The implied volatity was 22.29, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.12, 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 50.85, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.78, 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 50.85, which was 0 lower than the previous day. The implied volatity was 2.85, 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