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 2720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
3 Dec	3180.00	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0

19 Nov	3147.70	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	265.6 ₹ 46,480	0 0.00	-	0 0	0 0	0 0
3 Oct	2901.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2720 expiring on 30DEC2025

Delta for 2720 CE is -

Historical price for 2720 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 265.6, 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 11 Dec TCS was trading at 3191.90. The strike last trading price was 265.6, 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 10 Dec TCS was trading at 3189.20. The strike last trading price was 265.6, 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 9 Dec TCS was trading at 3208.30. The strike last trading price was 265.6, 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 8 Dec TCS was trading at 3236.50. The strike last trading price was 265.6, 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 5 Dec TCS was trading at 3238.20. The strike last trading price was 265.6, 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 4 Dec TCS was trading at 3229.20. The strike last trading price was 265.6, 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 3 Dec TCS was trading at 3180.00. The strike last trading price was 265.6, 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 2 Dec TCS was trading at 3135.70. The strike last trading price was 265.6, 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 1 Dec TCS was trading at 3133.40. The strike last trading price was 265.6, 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 TCS was trading at 3137.50. The strike last trading price was 265.6, 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 TCS was trading at 3136.60. The strike last trading price was 265.6, 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 TCS was trading at 3162.90. The strike last trading price was 265.6, 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 TCS was trading at 3119.20. The strike last trading price was 265.6, 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 TCS was trading at 3141.20. The strike last trading price was 265.6, 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 21 Nov TCS was trading at 3150.60. The strike last trading price was 265.6, 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 20 Nov TCS was trading at 3144.80. The strike last trading price was 265.6, 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 19 Nov TCS was trading at 3147.70. The strike last trading price was 265.6, 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 18 Nov TCS was trading at 3087.10. The strike last trading price was 265.6, 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 TCS was trading at 3102.20. The strike last trading price was 265.6, 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 13 Nov TCS was trading at 3105.70. The strike last trading price was 265.6, 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 12 Nov TCS was trading at 3131.80. The strike last trading price was 265.6, 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 10 Nov TCS was trading at 3025.20. The strike last trading price was 265.6, 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 7 Nov TCS was trading at 2991.80. The strike last trading price was 265.6, 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 6 Nov TCS was trading at 3010.90. The strike last trading price was 265.6, 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 3 Oct TCS was trading at 2901.90. 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

TCS 30DEC2025 2720 PE
Delta: -0.01 Vega: 0.11 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.4 ₹ 70	-0.1 -17.50	31.20	10 1,750	-2 -350	121 21,175
11 Dec	3191.90	0.5 ₹ 87.5	-0.05 -8.75	-	0 0	0 0	123 21,525
10 Dec	3189.20	0.5 ₹ 87.5	-0.05 -8.75	28.84	18 3,150	1 175	124 21,700
9 Dec	3208.30	0.55 ₹ 96.25	0.15 26.25	29.54	33 5,775	5 875	123 21,525
8 Dec	3236.50	0.4 ₹ 70	-0.2 -35.00	29.16	2 350	1 175	119 20,825
5 Dec	3238.20	0.6 ₹ 105	0.25 43.75	28.93	22 3,850	-15 -2,625	119 20,825
4 Dec	3229.20	0.35 ₹ 61.25	-0.2 -35.00	-	0 0	-12 -2,100	0 0
3 Dec	3180.00	0.35 ₹ 61.25	-0.2 -35.00	23.81	30 5,250	-12 -2,100	134 23,450
2 Dec	3135.70	0.55 ₹ 96.25	-0.2 -35.00	22.92	6 1,050	0 0	145 25,375
1 Dec	3133.40	0.75 ₹ 131.25	-0.15 -26.25	23.49	82 14,350	34 5,950	173 30,275
28 Nov	3137.50	0.85 ₹ 148.75	-0.2 -35.00	22.76	58 10,150	18 3,150	139 24,325
27 Nov	3136.60	1.05 ₹ 183.75	-0.1 -17.50	23.03	37 6,475	11 1,925	115 20,125
26 Nov	3162.90	1.15 ₹ 201.25	-1.45 -253.75	24.20	120 21,000	31 5,425	105 18,375
25 Nov	3119.20	2.55 ₹ 446.25	0.1 17.50	24.88	161 28,175	72 12,600	76 13,300
24 Nov	3141.20	2.45 ₹ 428.75	-0.45 -78.75	25.38	4 700	2 350	4 700
21 Nov	3150.60	2.9 ₹ 507.5	-53.15 -9301.25	25.72	2 350	1 175	1 175
20 Nov	3144.80	56.05 ₹ 9,808.75	0 0.00	11.67	0 0	0 0	0 0
19 Nov	3147.70	56.05 ₹ 9,808.75	0 0.00	11.61	0 0	0 0	0 0
18 Nov	3087.10	56.05 ₹ 9,808.75	0 0.00	10.19	0 0	0 0	0 0
17 Nov	3102.20	56.05 ₹ 9,808.75	0 0.00	10.51	0 0	0 0	0 0
13 Nov	3105.70	56.05 ₹ 9,808.75	0 0.00	9.72	0 0	0 0	0 0
12 Nov	3131.80	56.05 ₹ 9,808.75	0 0.00	10.59	0 0	0 0	0 0
10 Nov	3025.20	56.05 ₹ 9,808.75	0 0.00	8.01	0 0	0 0	0 0
7 Nov	2991.80	56.05 ₹ 9,808.75	0 0.00	7.23	0 0	0 0	0 0
6 Nov	3010.90	56.05 ₹ 9,808.75	0 0.00	7.55	0 0	0 0	0 0
3 Oct	2901.90	56.05 ₹ 9,808.75	0 0.00	4.70	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2720 expiring on 30DEC2025

Delta for 2720 PE is -0.01

Historical price for 2720 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.20, the open interest changed by -2 which decreased total open position to 121

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 124

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 29.54, the open interest changed by 5 which increased total open position to 123

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 29.16, the open interest changed by 1 which increased total open position to 119

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 28.93, the open interest changed by -15 which decreased total open position to 119

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 23.81, the open interest changed by -12 which decreased total open position to 134

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 145

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 23.49, the open interest changed by 34 which increased total open position to 173

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 22.76, the open interest changed by 18 which increased total open position to 139

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 23.03, the open interest changed by 11 which increased total open position to 115

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.15, which was -1.45 lower than the previous day. The implied volatity was 24.20, the open interest changed by 31 which increased total open position to 105

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 2.55, which was 0.1 higher than the previous day. The implied volatity was 24.88, the open interest changed by 72 which increased total open position to 76

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 25.38, the open interest changed by 2 which increased total open position to 4

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 2.9, which was -53.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 1

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 56.05, which was 0 lower than the previous day. The implied volatity was 11.67, 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 56.05, which was 0 lower than the previous day. The implied volatity was 11.61, 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 56.05, which was 0 lower than the previous day. The implied volatity was 10.19, 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 56.05, which was 0 lower than the previous day. The implied volatity was 10.51, 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 56.05, which was 0 lower than the previous day. The implied volatity was 9.72, 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 56.05, which was 0 lower than the previous day. The implied volatity was 10.59, 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 56.05, which was 0 lower than the previous day. The implied volatity was 8.01, 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 56.05, which was 0 lower than the previous day. The implied volatity was 7.23, 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 56.05, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0

On 3 Oct TCS was trading at 2901.90. The strike last trading price was 56.05, which was 0 lower than the previous day. The implied volatity was 4.70, 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