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 1620 CE
Delta: 0.26 Vega: 1.21 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	11.1 ₹ 6,660	-8.95 -5370.00	19.66	1,666 9,99,600	389 2,33,400	714 4,28,400
8 Dec	1591.80	19.45 ₹ 11,670	6.35 3810.00	18.15	2,886 17,31,600	85 51,000	333 1,99,800
5 Dec	1570.80	12.9 ₹ 7,740	-0.5 -300.00	17.20	657 3,94,200	-41 -24,600	252 1,51,200
4 Dec	1562.30	13.25 ₹ 7,950	3.5 2100.00	18.81	1,255 7,53,000	42 25,200	296 1,77,600
3 Dec	1541.70	9.6 ₹ 5,760	0.05 30.00	19.26	316 1,89,600	-22 -13,200	253 1,51,800
2 Dec	1536.70	9.15 ₹ 5,490	0 0.00	19.77	127 76,200	16 9,600	274 1,64,400
1 Dec	1529.50	9.2 ₹ 5,520	1.7 1020.00	20.16	269 1,61,400	34 20,400	258 1,54,800
28 Nov	1517.30	7.25 ₹ 4,350	0 0.00	19.39	161 96,600	11 6,600	230 1,38,000
27 Nov	1509.80	7.45 ₹ 4,470	-2.45 -1470.00	20.51	301 1,80,600	30 18,000	220 1,32,000
26 Nov	1520.40	10 ₹ 6,000	1.15 690.00	20.04	251 1,50,600	33 19,800	189 1,13,400
25 Nov	1494.70	9 ₹ 5,400	0.2 120.00	22.44	241 1,44,600	-41 -24,600	153 91,800
24 Nov	1494.70	8.7 ₹ 5,220	3.55 2130.00	21.84	635 3,81,000	135 81,000	195 1,17,000
21 Nov	1461.50	5.4 ₹ 3,240	-0.1 -60.00	22.24	92 55,200	31 18,600	60 36,000
20 Nov	1456.00	5.8 ₹ 3,480	1.9 1140.00	22.53	47 28,200	25 15,000	29 17,400

19 Nov	1433.90	4 ₹ 2,400	-17.4 -10440.00	22.74	7 4,200	0 0	0 0
18 Nov	1422.00	21.4 ₹ 12,840	0 0.00	9.13	0 0	0 0	0 0
17 Nov	1452.80	21.4 ₹ 12,840	0 0.00	7.44	0 0	0 0	0 0
14 Nov	1439.20	21.4 ₹ 12,840	0 0.00	7.67	0 0	0 0	0 0
12 Nov	1456.10	21.4 ₹ 12,840	0 0.00	6.88	0 0	0 0	0 0
11 Nov	1408.00	21.4 ₹ 12,840	0 0.00	9.05	0 0	0 0	0 0
7 Nov	1386.70	21.4 ₹ 12,840	0 0.00	9.51	0 0	0 0	0 0
6 Nov	1413.60	21.4 ₹ 12,840	0 0.00	8.21	0 0	0 0	0 0
4 Nov	1409.20	21.4 ₹ 12,840	0 0.00	8.38	0 0	0 0	0 0
3 Nov	1419.80	21.4 ₹ 12,840	0 0.00	7.80	0 0	0 0	0 0
31 Oct	1424.40	21.4 ₹ 12,840	0 0.00	-	0 0	0 0	0 0
29 Oct	1452.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is 0.26

Historical price for 1620 CE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 11.1, which was -8.95 lower than the previous day. The implied volatity was 19.66, the open interest changed by 389 which increased total open position to 714

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 19.45, which was 6.35 higher than the previous day. The implied volatity was 18.15, the open interest changed by 85 which increased total open position to 333

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 12.9, which was -0.5 lower than the previous day. The implied volatity was 17.20, the open interest changed by -41 which decreased total open position to 252

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 13.25, which was 3.5 higher than the previous day. The implied volatity was 18.81, the open interest changed by 42 which increased total open position to 296

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 9.6, which was 0.05 higher than the previous day. The implied volatity was 19.26, the open interest changed by -22 which decreased total open position to 253

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was 19.77, the open interest changed by 16 which increased total open position to 274

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 9.2, which was 1.7 higher than the previous day. The implied volatity was 20.16, the open interest changed by 34 which increased total open position to 258

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 19.39, the open interest changed by 11 which increased total open position to 230

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 7.45, which was -2.45 lower than the previous day. The implied volatity was 20.51, the open interest changed by 30 which increased total open position to 220

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 10, which was 1.15 higher than the previous day. The implied volatity was 20.04, the open interest changed by 33 which increased total open position to 189

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 9, which was 0.2 higher than the previous day. The implied volatity was 22.44, the open interest changed by -41 which decreased total open position to 153

On 24 Nov TECHM was trading at 1494.70. The strike last trading price was 8.7, which was 3.55 higher than the previous day. The implied volatity was 21.84, the open interest changed by 135 which increased total open position to 195

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 22.24, the open interest changed by 31 which increased total open position to 60

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 5.8, which was 1.9 higher than the previous day. The implied volatity was 22.53, the open interest changed by 25 which increased total open position to 29

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 4, which was -17.4 lower than the previous day. The implied volatity was 22.74, 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 21.4, which was 0 lower than the previous day. The implied volatity was 9.13, 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 21.4, which was 0 lower than the previous day. The implied volatity was 7.44, 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 21.4, which was 0 lower than the previous day. The implied volatity was 7.67, 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 21.4, which was 0 lower than the previous day. The implied volatity was 6.88, 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 21.4, which was 0 lower than the previous day. The implied volatity was 9.05, 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 21.4, which was 0 lower than the previous day. The implied volatity was 9.51, 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 21.4, which was 0 lower than the previous day. The implied volatity was 8.21, 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 21.4, which was 0 lower than the previous day. The implied volatity was 8.38, 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 21.4, which was 0 lower than the previous day. The implied volatity was 7.80, 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 21.4, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

TECHM 30DEC2025 1620 PE
Delta: -0.75 Vega: 1.18 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1561.60	60.8 ₹ 36,480	16.6 9960.00	18.90	10 6,000	-1 -600	110 66,000
8 Dec	1591.80	45.5 ₹ 27,300	-12.75 -7650.00	21.97	108 64,800	8 4,800	111 66,600
5 Dec	1570.80	58.45 ₹ 35,070	-4.85 -2910.00	21.04	49 29,400	3 1,800	103 61,800
4 Dec	1562.30	63.3 ₹ 37,980	-15.75 -9450.00	22.27	32 19,200	5 3,000	100 60,000
3 Dec	1541.70	79.35 ₹ 47,610	-13.7 -8220.00	21.08	21 12,600	4 2,400	94 56,400
2 Dec	1536.70	93.05 ₹ 55,830	-0.2 -120.00	26.83	2 1,200	-1 -600	89 53,400
1 Dec	1529.50	93.25 ₹ 55,950	-8.75 -5250.00	24.30	20 12,000	11 6,600	89 53,400
28 Nov	1517.30	102 ₹ 61,200	-5.05 -3030.00	22.66	4 2,400	3 1,800	77 46,200
27 Nov	1509.80	106.4 ₹ 63,840	-47.1 -28260.00	20.08	71 42,600	63 37,800	73 43,800
26 Nov	1520.40	153.5 ₹ 92,100	-20.35 -12210.00	-	0 0	0 0	0 0
25 Nov	1494.70	153.5 ₹ 92,100	-20.35 -12210.00	-	0 0	0 0	0 0
24 Nov	1494.70	153.5 ₹ 92,100	-20.35 -12210.00	-	0 0	3 1,800	0 0
21 Nov	1461.50	153.5 ₹ 92,100	-20.35 -12210.00	28.61	3 1,800	1 600	8 4,800
20 Nov	1456.00	173.7 ₹ 1,04,220	-3.3 -1980.00	-	0 0	7 4,200	0 0
19 Nov	1433.90	173.7 ₹ 1,04,220	-3.3 -1980.00	28.01	7 4,200	0 0	0 0
18 Nov	1422.00	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
17 Nov	1452.80	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
14 Nov	1439.20	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
12 Nov	1456.10	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
11 Nov	1408.00	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
7 Nov	1386.70	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
6 Nov	1413.60	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
4 Nov	1409.20	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
3 Nov	1419.80	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
31 Oct	1424.40	177 ₹ 1,06,200	0 0.00	-	0 0	0 0	0 0
29 Oct	1452.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.75

Historical price for 1620 PE is as follows

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 60.8, which was 16.6 higher than the previous day. The implied volatity was 18.90, the open interest changed by -1 which decreased total open position to 110

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 45.5, which was -12.75 lower than the previous day. The implied volatity was 21.97, the open interest changed by 8 which increased total open position to 111

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 58.45, which was -4.85 lower than the previous day. The implied volatity was 21.04, the open interest changed by 3 which increased total open position to 103

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 63.3, which was -15.75 lower than the previous day. The implied volatity was 22.27, the open interest changed by 5 which increased total open position to 100

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 79.35, which was -13.7 lower than the previous day. The implied volatity was 21.08, the open interest changed by 4 which increased total open position to 94

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 93.05, which was -0.2 lower than the previous day. The implied volatity was 26.83, the open interest changed by -1 which decreased total open position to 89

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 93.25, which was -8.75 lower than the previous day. The implied volatity was 24.30, the open interest changed by 11 which increased total open position to 89

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 102, which was -5.05 lower than the previous day. The implied volatity was 22.66, the open interest changed by 3 which increased total open position to 77

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 106.4, which was -47.1 lower than the previous day. The implied volatity was 20.08, the open interest changed by 63 which increased total open position to 73

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 153.5, which was -20.35 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 153.5, which was -20.35 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 153.5, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov TECHM was trading at 1461.50. The strike last trading price was 153.5, which was -20.35 lower than the previous day. The implied volatity was 28.61, the open interest changed by 1 which increased total open position to 8

On 20 Nov TECHM was trading at 1456.00. The strike last trading price was 173.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 19 Nov TECHM was trading at 1433.90. The strike last trading price was 173.7, which was -3.3 lower than the previous day. The implied volatity was 28.01, 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 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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 177, 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