TCS

Tata Consultancy Serv Lt

3220.5 +28.60 (0.90%)

L: 3185.7 H: 3223

Back to Option Chain

Historical option data for TCS
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TCS 30-DEC-2025 2600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	94 16,450
11 Dec	3191.90	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	94 16,450
10 Dec	3189.20	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	94 16,450

9 Dec	3208.30	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	0 0
8 Dec	3236.50	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	94 16,450
5 Dec	3238.20	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	0 0
4 Dec	3229.20	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	0 0
3 Dec	3180.00	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	0 0
1 Dec	3133.40	555 ₹ 97,125	-24.75 -4331.25	-	0 0	0 0	0 0
27 Nov	3136.60	555 ₹ 97,125	-24.75 -4331.25	-	2 350	0 0	94 16,450
26 Nov	3162.90	579.75 ₹ 1,01,456.25	43.75 7656.25	-	5 875	0 0	94 16,450
25 Nov	3119.20	536 ₹ 93,800	-44 -7700.00	-	9 1,575	5 875	93 16,275
24 Nov	3141.20	580 ₹ 1,01,500	4.05 708.75	48.79	7 1,225	6 1,050	88 15,400
21 Nov	3150.60	575.95 ₹ 1,00,791.25	62.95 11016.25	-	0 0	79 13,825	0 0
20 Nov	3144.80	575.95 ₹ 1,00,791.25	62.95 11016.25	30.75	81 14,175	80 14,000	83 14,525
19 Nov	3147.70	513 ₹ 89,775	-12 -2100.00	-	0 0	2 350	0 0
18 Nov	3087.10	513 ₹ 89,775	-12 -2100.00	28.53	2 350	1 175	2 350
17 Nov	3102.20	525 ₹ 91,875	87 15225.00	-	1 175	0 0	1 175
13 Nov	3105.70	438 ₹ 76,650	81.65 14288.75	-	0 0	0 0	0 0
12 Nov	3131.80	438 ₹ 76,650	81.65 14288.75	-	0 0	0 0	0 0
10 Nov	3025.20	438 ₹ 76,650	81.65 14288.75	-	0 0	0 0	0 0
7 Nov	2991.80	438 ₹ 76,650	81.65 14288.75	-	0 0	0 0	0 0
6 Nov	3010.90	438 ₹ 76,650	81.65 14288.75	-	0 0	1 175	0 0

For Tata Consultancy Serv Lt - strike price 2600 expiring on 30DEC2025

Delta for 2600 CE is -

Historical price for 2600 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 555, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 555, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 555, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 555, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 555, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 555, which was -24.75 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 TCS was trading at 3229.20. The strike last trading price was 555, which was -24.75 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 TCS was trading at 3180.00. The strike last trading price was 555, which was -24.75 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 TCS was trading at 3133.40. The strike last trading price was 555, which was -24.75 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 TCS was trading at 3136.60. The strike last trading price was 555, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 579.75, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 536, which was -44 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 93

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 580, which was 4.05 higher than the previous day. The implied volatity was 48.79, the open interest changed by 6 which increased total open position to 88

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 575.95, which was 62.95 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 0

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 575.95, which was 62.95 higher than the previous day. The implied volatity was 30.75, the open interest changed by 80 which increased total open position to 83

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 513, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 513, which was -12 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 2

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 525, which was 87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 438, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 438, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 438, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 438, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 438, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

TCS 30DEC2025 2600 PE
Delta: -0.00 Vega: 0.09 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.35 ₹ 61.25	-0.35 -61.25	37.84	24 4,200	-7 -1,225	160 28,000
11 Dec	3191.90	0.65 ₹ 113.75	0 0.00	38.22	41 7,175	-3 -525	165 28,875
10 Dec	3189.20	0.65 ₹ 113.75	0.05 8.75	36.91	9 1,575	0 0	170 29,750
9 Dec	3208.30	0.6 ₹ 105	0 0.00	36.79	26 4,550	8 1,400	172 30,100
8 Dec	3236.50	0.65 ₹ 113.75	0.2 35.00	37.68	28 4,900	-5 -875	164 28,700
5 Dec	3238.20	0.45 ₹ 78.75	0 0.00	34.12	1 175	0 0	170 29,750
4 Dec	3229.20	0.45 ₹ 78.75	0 0.00	33.02	57 9,975	-3 -525	184 32,200
3 Dec	3180.00	0.45 ₹ 78.75	-0.3 -52.50	30.43	14 2,450	-10 -1,750	187 32,725
1 Dec	3133.40	0.75 ₹ 131.25	-0.1 -17.50	29.59	5 875	-3 -525	198 34,650
27 Nov	3136.60	0.85 ₹ 148.75	-0.25 -43.75	28.17	17 2,975	1 175	201 35,175
26 Nov	3162.90	1.1 ₹ 192.5	-0.6 -105.00	29.89	65 11,375	1 175	202 35,350
25 Nov	3119.20	1.5 ₹ 262.5	0.2 35.00	28.87	41 7,175	32 5,600	202 35,350
24 Nov	3141.20	1.35 ₹ 236.25	-0.7 -122.50	28.89	62 10,850	33 5,775	170 29,750
21 Nov	3150.60	1.6 ₹ 280	0.05 8.75	29.07	28 4,900	18 3,150	138 24,150
20 Nov	3144.80	1.6 ₹ 280	0.1 17.50	28.73	71 12,425	7 1,225	118 20,650
19 Nov	3147.70	1.5 ₹ 262.5	-0.1 -17.50	28.02	42 7,350	36 6,300	112 19,600
18 Nov	3087.10	1.55 ₹ 271.25	0.15 26.25	25.36	8 1,400	5 875	78 13,650
17 Nov	3102.20	1.4 ₹ 245	-0.9 -157.50	-	0 0	0 0	0 0
13 Nov	3105.70	1.4 ₹ 245	-0.9 -157.50	24.59	22 3,850	12 2,100	74 12,950
12 Nov	3131.80	2.3 ₹ 402.5	0 0.00	27.05	9 1,575	-2 -350	62 10,850
10 Nov	3025.20	2.3 ₹ 402.5	-2.2 -385.00	22.90	16 2,800	4 700	63 11,025
7 Nov	2991.80	4.5 ₹ 787.5	0.45 78.75	23.87	46 8,050	37 6,475	57 9,975
6 Nov	3010.90	4.05 ₹ 708.75	-24.55 -4296.25	23.86	23 4,025	19 3,325	19 3,325

For Tata Consultancy Serv Lt - strike price 2600 expiring on 30DEC2025

Delta for 2600 PE is -0.00

Historical price for 2600 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 37.84, the open interest changed by -7 which decreased total open position to 160

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 38.22, the open interest changed by -3 which decreased total open position to 165

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 170

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 36.79, the open interest changed by 8 which increased total open position to 172

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 37.68, the open interest changed by -5 which decreased total open position to 164

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 170

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 33.02, the open interest changed by -3 which decreased total open position to 184

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 30.43, the open interest changed by -10 which decreased total open position to 187

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 29.59, the open interest changed by -3 which decreased total open position to 198

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 201

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 29.89, the open interest changed by 1 which increased total open position to 202

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 28.87, the open interest changed by 32 which increased total open position to 202

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 1.35, which was -0.7 lower than the previous day. The implied volatity was 28.89, the open interest changed by 33 which increased total open position to 170

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 29.07, the open interest changed by 18 which increased total open position to 138

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 28.73, the open interest changed by 7 which increased total open position to 118

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 28.02, the open interest changed by 36 which increased total open position to 112

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 25.36, the open interest changed by 5 which increased total open position to 78

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 1.4, which was -0.9 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 TCS was trading at 3105.70. The strike last trading price was 1.4, which was -0.9 lower than the previous day. The implied volatity was 24.59, the open interest changed by 12 which increased total open position to 74

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 27.05, the open interest changed by -2 which decreased total open position to 62

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 2.3, which was -2.2 lower than the previous day. The implied volatity was 22.90, the open interest changed by 4 which increased total open position to 63

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was 23.87, the open interest changed by 37 which increased total open position to 57

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 4.05, which was -24.55 lower than the previous day. The implied volatity was 23.86, the open interest changed by 19 which increased total open position to 19

Related Pages for TCS

TCS

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