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 1660 CE
Delta: 0.13 Vega: 0.74 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1578.40	3.95 ₹ 2,370	0.25 150.00	17.79	306 1,83,600	-14 -8,400	383 2,29,800
11 Dec	1568.20	3.95 ₹ 2,370	0.55 330.00	18.83	446 2,67,600	-54 -32,400	394 2,36,400
10 Dec	1550.80	3.5 ₹ 2,100	-1.25 -750.00	20.55	303 1,81,800	32 19,200	452 2,71,200
9 Dec	1561.60	4.85 ₹ 2,910	-4.2 -2520.00	20.38	461 2,76,600	3 1,800	420 2,52,000
8 Dec	1591.80	8.6 ₹ 5,160	3.15 1890.00	18.50	1,724 10,34,400	182 1,09,200	427 2,56,200
5 Dec	1570.80	5.5 ₹ 3,300	-0.45 -270.00	17.77	406 2,43,600	30 18,000	247 1,48,200
4 Dec	1562.30	5.65 ₹ 3,390	1.3 780.00	18.13	821 4,92,600	62 37,200	213 1,27,800
3 Dec	1541.70	4.25 ₹ 2,550	-0.05 -30.00	19.67	184 1,10,400	72 43,200	151 90,600
2 Dec	1536.70	4 ₹ 2,400	-0.15 -90.00	19.97	49 29,400	9 5,400	79 47,400
1 Dec	1529.50	4.2 ₹ 2,520	0.9 540.00	20.44	62 37,200	3 1,800	70 42,000
28 Nov	1517.30	3.2 ₹ 1,920	-0.2 -120.00	19.62	57 34,200	10 6,000	68 40,800
27 Nov	1509.80	3.4 ₹ 2,040	-1.55 -930.00	20.64	162 97,200	10 6,000	57 34,200
26 Nov	1520.40	5 ₹ 3,000	-10 -6000.00	20.47	78 46,800	47 28,200	47 28,200

25 Nov	1494.70	15 ₹ 9,000	0 0.00	8.00	0 0	0 0	0 0
24 Nov	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1461.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1456.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1433.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	1422.00	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
7 Nov	1386.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.13

Historical price for 1660 CE is as follows

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 3.95, which was 0.25 higher than the previous day. The implied volatity was 17.79, the open interest changed by -14 which decreased total open position to 383

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was 18.83, the open interest changed by -54 which decreased total open position to 394

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 20.55, the open interest changed by 32 which increased total open position to 452

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 4.85, which was -4.2 lower than the previous day. The implied volatity was 20.38, the open interest changed by 3 which increased total open position to 420

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 8.6, which was 3.15 higher than the previous day. The implied volatity was 18.50, the open interest changed by 182 which increased total open position to 427

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 17.77, the open interest changed by 30 which increased total open position to 247

On 4 Dec TECHM was trading at 1562.30. The strike last trading price was 5.65, which was 1.3 higher than the previous day. The implied volatity was 18.13, the open interest changed by 62 which increased total open position to 213

On 3 Dec TECHM was trading at 1541.70. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was 19.67, the open interest changed by 72 which increased total open position to 151

On 2 Dec TECHM was trading at 1536.70. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 19.97, the open interest changed by 9 which increased total open position to 79

On 1 Dec TECHM was trading at 1529.50. The strike last trading price was 4.2, which was 0.9 higher than the previous day. The implied volatity was 20.44, the open interest changed by 3 which increased total open position to 70

On 28 Nov TECHM was trading at 1517.30. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 19.62, the open interest changed by 10 which increased total open position to 68

On 27 Nov TECHM was trading at 1509.80. The strike last trading price was 3.4, which was -1.55 lower than the previous day. The implied volatity was 20.64, the open interest changed by 10 which increased total open position to 57

On 26 Nov TECHM was trading at 1520.40. The strike last trading price was 5, which was -10 lower than the previous day. The implied volatity was 20.47, the open interest changed by 47 which increased total open position to 47

On 25 Nov TECHM was trading at 1494.70. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 8.00, 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

On 21 Nov TECHM was trading at 1461.50. 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 20 Nov TECHM was trading at 1456.00. 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 19 Nov TECHM was trading at 1433.90. 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 18 Nov TECHM was trading at 1422.00. 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 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 7 Nov TECHM was trading at 1386.70. 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 1660 PE
Delta: -0.78 Vega: 1.05 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1578.40	82.85 ₹ 49,710	-10.75 -6450.00	25.32	18 10,800	-1 -600	34 20,400
11 Dec	1568.20	93.6 ₹ 56,160	-12.8 -7680.00	26.94	14 8,400	1 600	35 21,000
10 Dec	1550.80	106 ₹ 63,600	11 6600.00	20.59	21 12,600	5 3,000	36 21,600
9 Dec	1561.60	95 ₹ 57,000	21.1 12660.00	20.09	20 12,000	14 8,400	31 18,600
8 Dec	1591.80	74.15 ₹ 44,490	-136.05 -81630.00	23.05	37 22,200	15 9,000	15 9,000
5 Dec	1570.80	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
4 Dec	1562.30	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
3 Dec	1541.70	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
2 Dec	1536.70	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
1 Dec	1529.50	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
28 Nov	1517.30	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
27 Nov	1509.80	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
26 Nov	1520.40	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
25 Nov	1494.70	210.2 ₹ 1,26,120	0 0.00	-	0 0	0 0	0 0
24 Nov	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1461.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1456.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	1433.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	1422.00	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
7 Nov	1386.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tech Mahindra Limited - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.78

Historical price for 1660 PE is as follows

On 12 Dec TECHM was trading at 1578.40. The strike last trading price was 82.85, which was -10.75 lower than the previous day. The implied volatity was 25.32, the open interest changed by -1 which decreased total open position to 34

On 11 Dec TECHM was trading at 1568.20. The strike last trading price was 93.6, which was -12.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 35

On 10 Dec TECHM was trading at 1550.80. The strike last trading price was 106, which was 11 higher than the previous day. The implied volatity was 20.59, the open interest changed by 5 which increased total open position to 36

On 9 Dec TECHM was trading at 1561.60. The strike last trading price was 95, which was 21.1 higher than the previous day. The implied volatity was 20.09, the open interest changed by 14 which increased total open position to 31

On 8 Dec TECHM was trading at 1591.80. The strike last trading price was 74.15, which was -136.05 lower than the previous day. The implied volatity was 23.05, the open interest changed by 15 which increased total open position to 15

On 5 Dec TECHM was trading at 1570.80. The strike last trading price was 210.2, 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 Dec TECHM was trading at 1562.30. The strike last trading price was 210.2, 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 Dec TECHM was trading at 1541.70. The strike last trading price was 210.2, 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 2 Dec TECHM was trading at 1536.70. The strike last trading price was 210.2, 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 1 Dec TECHM was trading at 1529.50. The strike last trading price was 210.2, 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 28 Nov TECHM was trading at 1517.30. The strike last trading price was 210.2, 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 27 Nov TECHM was trading at 1509.80. The strike last trading price was 210.2, 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 26 Nov TECHM was trading at 1520.40. The strike last trading price was 210.2, 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 25 Nov TECHM was trading at 1494.70. The strike last trading price was 210.2, 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

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