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 2680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3180.00	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0

21 Nov	3150.60	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	294.35 ₹ 51,511.25	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2680 expiring on 30DEC2025

Delta for 2680 CE is -

Historical price for 2680 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 294.35, 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 Dec TCS was trading at 3191.90. The strike last trading price was 294.35, 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 10 Dec TCS was trading at 3189.20. The strike last trading price was 294.35, 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 9 Dec TCS was trading at 3208.30. The strike last trading price was 294.35, 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 8 Dec TCS was trading at 3236.50. The strike last trading price was 294.35, 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 5 Dec TCS was trading at 3238.20. The strike last trading price was 294.35, 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 TCS was trading at 3229.20. The strike last trading price was 294.35, 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 TCS was trading at 3180.00. The strike last trading price was 294.35, 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 TCS was trading at 3135.70. The strike last trading price was 294.35, 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 TCS was trading at 3133.40. The strike last trading price was 294.35, 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 TCS was trading at 3137.50. The strike last trading price was 294.35, 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 TCS was trading at 3136.60. The strike last trading price was 294.35, 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 TCS was trading at 3162.90. The strike last trading price was 294.35, 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 TCS was trading at 3119.20. The strike last trading price was 294.35, 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 TCS was trading at 3141.20. The strike last trading price was 294.35, 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 TCS was trading at 3150.60. The strike last trading price was 294.35, 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 TCS was trading at 3144.80. The strike last trading price was 294.35, 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 TCS was trading at 3147.70. The strike last trading price was 294.35, 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 TCS was trading at 3087.10. The strike last trading price was 294.35, 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 TCS was trading at 3102.20. The strike last trading price was 294.35, 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 TCS was trading at 3105.70. The strike last trading price was 294.35, 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 TCS was trading at 3131.80. The strike last trading price was 294.35, 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 10 Nov TCS was trading at 3025.20. The strike last trading price was 294.35, 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 TCS was trading at 2991.80. The strike last trading price was 294.35, 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 TCS was trading at 3010.90. The strike last trading price was 294.35, 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

TCS 30DEC2025 2680 PE
Delta: -0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	45.35 ₹ 7,936.25	0 0.00	20.56	0 0	0 0	0 0
11 Dec	3191.90	45.35 ₹ 7,936.25	0 0.00	19.81	0 0	0 0	0 0
10 Dec	3189.20	45.35 ₹ 7,936.25	0 0.00	18.38	0 0	0 0	0 0
9 Dec	3208.30	45.35 ₹ 7,936.25	0 0.00	18.54	0 0	0 0	0 0
8 Dec	3236.50	45.35 ₹ 7,936.25	0 0.00	18.80	0 0	0 0	0 0
5 Dec	3238.20	45.35 ₹ 7,936.25	0 0.00	18.22	0 0	0 0	0 0
4 Dec	3229.20	45.35 ₹ 7,936.25	0 0.00	17.80	0 0	0 0	0 0
3 Dec	3180.00	45.35 ₹ 7,936.25	0 0.00	15.81	0 0	0 0	0 0
2 Dec	3135.70	45.35 ₹ 7,936.25	0 0.00	14.79	0 0	0 0	0 0
1 Dec	3133.40	45.35 ₹ 7,936.25	0 0.00	14.63	0 0	0 0	0 0
28 Nov	3137.50	45.35 ₹ 7,936.25	0 0.00	13.32	0 0	0 0	0 0
27 Nov	3136.60	45.35 ₹ 7,936.25	0 0.00	13.19	0 0	0 0	0 0
26 Nov	3162.90	45.35 ₹ 7,936.25	0 0.00	14.33	0 0	0 0	0 0
25 Nov	3119.20	45.35 ₹ 7,936.25	0 0.00	12.67	0 0	0 0	0 0
24 Nov	3141.20	45.35 ₹ 7,936.25	0 0.00	12.88	0 0	0 0	0 0
21 Nov	3150.60	45.35 ₹ 7,936.25	0 0.00	12.75	0 0	0 0	0 0
20 Nov	3144.80	45.35 ₹ 7,936.25	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	45.35 ₹ 7,936.25	0 0.00	12.45	0 0	0 0	0 0
18 Nov	3087.10	45.35 ₹ 7,936.25	0 0.00	11.11	0 0	0 0	0 0
17 Nov	3102.20	45.35 ₹ 7,936.25	0 0.00	11.41	0 0	0 0	0 0
13 Nov	3105.70	45.35 ₹ 7,936.25	0 0.00	11.15	0 0	0 0	0 0
12 Nov	3131.80	45.35 ₹ 7,936.25	0 0.00	11.44	0 0	0 0	0 0
10 Nov	3025.20	45.35 ₹ 7,936.25	0 0.00	8.87	0 0	0 0	0 0
7 Nov	2991.80	45.35 ₹ 7,936.25	0 0.00	8.10	0 0	0 0	0 0
6 Nov	3010.90	45.35 ₹ 7,936.25	0 0.00	8.36	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2680 expiring on 30DEC2025

Delta for 2680 PE is -0.00

Historical price for 2680 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 0

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 0

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 18.54, 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 45.35, which was 0 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 18.22, 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 45.35, which was 0 lower than the previous day. The implied volatity was 17.80, 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 45.35, which was 0 lower than the previous day. The implied volatity was 15.81, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 14.79, 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 45.35, which was 0 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 13.32, 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 45.35, which was 0 lower than the previous day. The implied volatity was 13.19, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 12.67, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 12.88, the open interest changed by 0 which decreased total open position to 0

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 12.75, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 45.35, 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 TCS was trading at 3147.70. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 12.45, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 11.11, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 11.41, 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 45.35, which was 0 lower than the previous day. The implied volatity was 11.15, 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 45.35, which was 0 lower than the previous day. The implied volatity was 11.44, 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 45.35, which was 0 lower than the previous day. The implied volatity was 8.87, 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 45.35, which was 0 lower than the previous day. The implied volatity was 8.10, 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 45.35, which was 0 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0

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