TECHM

Tech Mahindra Limited

1631.5 -1.50 (-0.09%)

L: 1615.3 H: 1636.6

Back to Option Chain

Historical option data for TECHM
24 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 27-JAN-2026 1600 CE
Delta: 0.68 Vega: 1.77 Theta: -0.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1631.50	67.25 ₹ 40,350	-4.35 -2610.00	20.75	182 1,09,200	-26 -15,600	152 91,200

23 Dec	1633.00	71.45 ₹ 42,870	-6.15 -3690.00	22.25	151 90,600	16 9,600	177 1,06,200
22 Dec	1646.70	76 ₹ 45,600	18.2 10920.00	19.99	198 1,18,800	25 15,000	163 97,800
19 Dec	1612.50	57.4 ₹ 34,440	1.3 780.00	20.74	173 1,03,800	-5 -3,000	140 84,000
18 Dec	1605.60	56.5 ₹ 33,900	13.65 8190.00	21.09	180 1,08,000	29 17,400	142 85,200
17 Dec	1579.40	42.85 ₹ 25,710	-2.15 -1290.00	21.23	38 22,800	-2 -1,200	113 67,800
16 Dec	1578.20	43.95 ₹ 26,370	-1.3 -780.00	22.11	24 14,400	3 1,800	116 69,600
15 Dec	1575.40	45.35 ₹ 27,210	0.35 210.00	22.30	47 28,200	9 5,400	112 67,200
12 Dec	1578.40	45 ₹ 27,000	3 1800.00	20.08	13 7,800	11 6,600	103 61,800
11 Dec	1568.20	43 ₹ 25,800	6.95 4170.00	21.34	12 7,200	4 2,400	90 54,000
10 Dec	1550.80	36.45 ₹ 21,870	-7.25 -4350.00	22.29	13 7,800	2 1,200	86 51,600
9 Dec	1561.60	43.7 ₹ 26,220	-11.5 -6900.00	22.59	14 8,400	-4 -2,400	83 49,800
8 Dec	1591.80	54.5 ₹ 32,700	8.75 5250.00	20.69	48 28,800	3 1,800	90 54,000
5 Dec	1570.80	46 ₹ 27,600	3.6 2160.00	20.86	20 12,000	12 7,200	87 52,200
4 Dec	1562.30	42.4 ₹ 25,440	6 3600.00	20.84	59 35,400	32 19,200	76 45,600
3 Dec	1541.70	36.55 ₹ 21,930	1.65 990.00	21.71	29 17,400	17 10,200	43 25,800
2 Dec	1536.70	34.45 ₹ 20,670	2.9 1740.00	21.86	6 3,600	1 600	26 15,600
1 Dec	1529.50	31.55 ₹ 18,930	0.8 480.00	21.10	7 4,200	3 1,800	24 14,400
28 Nov	1517.30	30.75 ₹ 18,450	3 1800.00	22.14	8 4,800	2 1,200	21 12,600
27 Nov	1509.80	28.5 ₹ 17,100	-3.7 -2220.00	22.26	13 7,800	2 1,200	19 11,400
26 Nov	1520.40	32.55 ₹ 19,530	5.55 3330.00	21.49	35 21,000	11 6,600	19 11,400
25 Nov	1494.70	27 ₹ 16,200	5.05 3030.00	22.59	1 600	0 0	7 4,200
24 Nov	1494.70	21.95 ₹ 13,170	-17.25 -10350.00	20.16	10 6,000	7 4,200	7 4,200
17 Nov	1452.80	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0
13 Nov	1451.40	39.2 ₹ 23,520	0 0.00	4.39	0 0	0 0	0 0
12 Nov	1456.10	39.2 ₹ 23,520	0 0.00	4.10	0 0	0 0	0 0
11 Nov	1408.00	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	39.2 ₹ 23,520	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1600 expiring on 27JAN2026

Delta for 1600 CE is 0.68

Historical price for 1600 CE is as follows

On 24 Dec TECHM was trading at 1631.50. The strike last trading price was 67.25, which was -4.35 lower than the previous day. The implied volatity was 20.75, the open interest changed by -26 which decreased total open position to 152

On 23 Dec TECHM was trading at 1633.00. The strike last trading price was 71.45, which was -6.15 lower than the previous day. The implied volatity was 22.25, the open interest changed by 16 which increased total open position to 177

On 22 Dec TECHM was trading at 1646.70. The strike last trading price was 76, which was 18.2 higher than the previous day. The implied volatity was 19.99, the open interest changed by 25 which increased total open position to 163

On 19 Dec TECHM was trading at 1612.50. The strike last trading price was 57.4, which was 1.3 higher than the previous day. The implied volatity was 20.74, the open interest changed by -5 which decreased total open position to 140

On 18 Dec TECHM was trading at 1605.60. The strike last trading price was 56.5, which was 13.65 higher than the previous day. The implied volatity was 21.09, the open interest changed by 29 which increased total open position to 142

On 17 Dec TECHM was trading at 1579.40. The strike last trading price was 42.85, which was -2.15 lower than the previous day. The implied volatity was 21.23, the open interest changed by -2 which decreased total open position to 113

On 16 Dec TECHM was trading at 1578.20. The strike last trading price was 43.95, which was -1.3 lower than the previous day. The implied volatity was 22.11, the open interest changed by 3 which increased total open position to 116

On 15 Dec TECHM was trading at 1575.40. The strike last trading price was 45.35, which was 0.35 higher than the previous day. The implied volatity was 22.30, the open interest changed by 9 which increased total open position to 112

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 45, which was 3 higher than the previous day. The implied volatity was 20.08, the open interest changed by 11 which increased total open position to 103

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 43, which was 6.95 higher than the previous day. The implied volatity was 21.34, the open interest changed by 4 which increased total open position to 90

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 36.45, which was -7.25 lower than the previous day. The implied volatity was 22.29, the open interest changed by 2 which increased total open position to 86

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 43.7, which was -11.5 lower than the previous day. The implied volatity was 22.59, the open interest changed by -4 which decreased total open position to 83

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 54.5, which was 8.75 higher than the previous day. The implied volatity was 20.69, the open interest changed by 3 which increased total open position to 90

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 46, which was 3.6 higher than the previous day. The implied volatity was 20.86, the open interest changed by 12 which increased total open position to 87

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 42.4, which was 6 higher than the previous day. The implied volatity was 20.84, the open interest changed by 32 which increased total open position to 76

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 36.55, which was 1.65 higher than the previous day. The implied volatity was 21.71, the open interest changed by 17 which increased total open position to 43

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 34.45, which was 2.9 higher than the previous day. The implied volatity was 21.86, the open interest changed by 1 which increased total open position to 26

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 31.55, which was 0.8 higher than the previous day. The implied volatity was 21.10, the open interest changed by 3 which increased total open position to 24

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 30.75, which was 3 higher than the previous day. The implied volatity was 22.14, the open interest changed by 2 which increased total open position to 21

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 28.5, which was -3.7 lower than the previous day. The implied volatity was 22.26, the open interest changed by 2 which increased total open position to 19

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 32.55, which was 5.55 higher than the previous day. The implied volatity was 21.49, the open interest changed by 11 which increased total open position to 19

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 27, which was 5.05 higher than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 7

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 21.95, which was -17.25 lower than the previous day. The implied volatity was 20.16, the open interest changed by 7 which increased total open position to 7

On 17 Nov TECHM was trading at 1452.80. The strike last trading price was 39.2, 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 39.2, which was 0 lower than the previous day. The implied volatity was 4.39, 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 39.2, which was 0 lower than the previous day. The implied volatity was 4.10, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 27JAN2026 1600 PE
Delta: -0.32 Vega: 1.79 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1631.50	24.1 ₹ 14,460	-0.3 -180.00	21.98	181 1,08,600	25 15,000	283 1,69,800
23 Dec	1633.00	24.95 ₹ 14,970	3 1800.00	22.39	95 57,000	37 22,200	256 1,53,600
22 Dec	1646.70	22.7 ₹ 13,620	-10.4 -6240.00	22.80	173 1,03,800	25 15,000	218 1,30,800
19 Dec	1612.50	33 ₹ 19,800	-4.95 -2970.00	21.53	71 42,600	23 13,800	193 1,15,800
18 Dec	1605.60	38 ₹ 22,800	-11.5 -6900.00	23.00	81 48,600	46 27,600	169 1,01,400
17 Dec	1579.40	49.5 ₹ 29,700	-4.95 -2970.00	22.47	4 2,400	0 0	121 72,600
16 Dec	1578.20	54.45 ₹ 32,670	0.85 510.00	23.85	1 600	0 0	120 72,000
15 Dec	1575.40	53.6 ₹ 32,160	-1.4 -840.00	23.45	10 6,000	4 2,400	120 72,000
12 Dec	1578.40	55 ₹ 33,000	-5 -3000.00	24.62	7 4,200	4 2,400	115 69,000
11 Dec	1568.20	60 ₹ 36,000	0 0.00	24.22	3 1,800	0 0	110 66,000
10 Dec	1550.80	60 ₹ 36,000	-1.95 -1170.00	18.92	4 2,400	2 1,200	109 65,400
9 Dec	1561.60	62.5 ₹ 37,500	11.65 6990.00	22.98	77 46,200	67 40,200	104 62,400
8 Dec	1591.80	51 ₹ 30,600	-9.45 -5670.00	24.24	25 15,000	17 10,200	34 20,400
5 Dec	1570.80	60.85 ₹ 36,510	-3.15 -1890.00	23.76	11 6,600	6 3,600	16 9,600
4 Dec	1562.30	64 ₹ 38,400	-9.9 -5940.00	23.10	3 1,800	2 1,200	9 5,400
3 Dec	1541.70	73.9 ₹ 44,340	-8.1 -4860.00	-	4 2,400	3 1,800	6 3,600
2 Dec	1536.70	82 ₹ 49,200	-85.6 -51360.00	23.98	3 1,800	1 600	1 600
1 Dec	1529.50	167.6 ₹ 1,00,560	0 0.00	-	0 0	0 0	0 0
28 Nov	1517.30	167.6 ₹ 1,00,560	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.80	167.6 ₹ 1,00,560	0 0.00	-	0 0	0 0	0 0
26 Nov	1520.40	167.6 ₹ 1,00,560	0 0.00	-	0 0	0 0	0 0
25 Nov	1494.70	167.6 ₹ 1,00,560	0 0.00	-	0 0	0 0	0 0
24 Nov	1494.70	167.6 ₹ 1,00,560	0 0.00	-	0 0	0 0	0 0
17 Nov	1452.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	1451.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	1456.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1408.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1433.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1600 expiring on 27JAN2026

Delta for 1600 PE is -0.32

Historical price for 1600 PE is as follows

On 24 Dec TECHM was trading at 1631.50. The strike last trading price was 24.1, which was -0.3 lower than the previous day. The implied volatity was 21.98, the open interest changed by 25 which increased total open position to 283

On 23 Dec TECHM was trading at 1633.00. The strike last trading price was 24.95, which was 3 higher than the previous day. The implied volatity was 22.39, the open interest changed by 37 which increased total open position to 256

On 22 Dec TECHM was trading at 1646.70. The strike last trading price was 22.7, which was -10.4 lower than the previous day. The implied volatity was 22.80, the open interest changed by 25 which increased total open position to 218

On 19 Dec TECHM was trading at 1612.50. The strike last trading price was 33, which was -4.95 lower than the previous day. The implied volatity was 21.53, the open interest changed by 23 which increased total open position to 193

On 18 Dec TECHM was trading at 1605.60. The strike last trading price was 38, which was -11.5 lower than the previous day. The implied volatity was 23.00, the open interest changed by 46 which increased total open position to 169

On 17 Dec TECHM was trading at 1579.40. The strike last trading price was 49.5, which was -4.95 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 121

On 16 Dec TECHM was trading at 1578.20. The strike last trading price was 54.45, which was 0.85 higher than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 120

On 15 Dec TECHM was trading at 1575.40. The strike last trading price was 53.6, which was -1.4 lower than the previous day. The implied volatity was 23.45, the open interest changed by 4 which increased total open position to 120

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was 24.62, the open interest changed by 4 which increased total open position to 115

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 110

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 60, which was -1.95 lower than the previous day. The implied volatity was 18.92, the open interest changed by 2 which increased total open position to 109

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 62.5, which was 11.65 higher than the previous day. The implied volatity was 22.98, the open interest changed by 67 which increased total open position to 104

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 51, which was -9.45 lower than the previous day. The implied volatity was 24.24, the open interest changed by 17 which increased total open position to 34

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 60.85, which was -3.15 lower than the previous day. The implied volatity was 23.76, the open interest changed by 6 which increased total open position to 16

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 64, which was -9.9 lower than the previous day. The implied volatity was 23.10, the open interest changed by 2 which increased total open position to 9

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 73.9, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 82, which was -85.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 1

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 167.6, 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 167.6, 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 167.6, 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 167.6, 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 167.6, 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 167.6, 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 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 13 Nov TECHM was trading at 1451.40. 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 12 Nov TECHM was trading at 1456.10. 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 11 Nov TECHM was trading at 1408.00. 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 6 Nov TECHM was trading at 1413.60. 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 4 Nov TECHM was trading at 1409.20. 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 3 Nov TECHM was trading at 1419.80. 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 31 Oct TECHM was trading at 1424.40. 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 30 Oct TECHM was trading at 1433.80. 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

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