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 2760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	459.4 ₹ 80,395	221.05 38683.75	-	0 0	0 0	1 175

11 Dec	3191.90	459.4 ₹ 80,395	221.05 38683.75	50.33	1 175	0 0	0 0
10 Dec	3189.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3180.00	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	238.35 ₹ 41,711.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	238.35 ₹ 41,711.25	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 2760 expiring on 30DEC2025

Delta for 2760 CE is -

Historical price for 2760 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 459.4, which was 221.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 459.4, which was 221.05 higher than the previous day. The implied volatity was 50.33, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 238.35, 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 Nov TCS was trading at 3047.00. The strike last trading price was 238.35, 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 238.35, 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 238.35, 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 238.35, 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 Nov TCS was trading at 2990.20. The strike last trading price was 238.35, 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 Nov TCS was trading at 3016.80. The strike last trading price was 238.35, 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 31 Oct TCS was trading at 3058.00. The strike last trading price was 238.35, 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 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 2760 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.45 ₹ 78.75	-0.85 -148.75	-	0 0	0 0	232 40,600
11 Dec	3191.90	0.45 ₹ 78.75	-0.85 -148.75	27.02	16 2,800	-3 -525	233 40,775
10 Dec	3189.20	1.3 ₹ 227.5	0.55 96.25	30.07	7 1,225	1 175	232 40,600
9 Dec	3208.30	0.75 ₹ 131.25	0.05 8.75	28.40	43 7,525	0 0	240 42,000
8 Dec	3236.50	0.7 ₹ 122.5	0 0.00	28.92	40 7,000	11 1,925	240 42,000
5 Dec	3238.20	0.7 ₹ 122.5	0.3 52.50	27.60	14 2,450	-1 -175	229 40,075
4 Dec	3229.20	0.4 ₹ 70	-0.1 -17.50	24.67	48 8,400	-12 -2,100	231 40,425
3 Dec	3180.00	0.5 ₹ 87.5	-0.45 -78.75	22.84	126 22,050	-34 -5,950	243 42,525
2 Dec	3135.70	0.95 ₹ 166.25	-0.25 -43.75	22.51	9 1,575	-1 -175	277 48,475
1 Dec	3133.40	1.4 ₹ 245	0.2 35.00	23.47	140 24,500	-68 -11,900	278 48,650
28 Nov	3137.50	1.2 ₹ 210	-0.2 -35.00	21.86	9 1,575	2 350	345 60,375
27 Nov	3136.60	1.25 ₹ 218.75	-0.25 -43.75	21.62	46 8,050	-10 -1,750	345 60,375
26 Nov	3162.90	1.5 ₹ 262.5	-1.6 -280.00	23.15	254 44,450	11 1,925	351 61,425
25 Nov	3119.20	3.2 ₹ 560	0.1 17.50	23.71	142 24,850	64 11,200	340 59,500
24 Nov	3141.20	3.2 ₹ 560	-0.05 -8.75	24.26	193 33,775	82 14,350	274 47,950
21 Nov	3150.60	3.55 ₹ 621.25	0.15 26.25	24.58	153 26,775	59 10,325	190 33,250
20 Nov	3144.80	3.35 ₹ 586.25	0.05 8.75	24.04	60 10,500	20 3,500	131 22,925
19 Nov	3147.70	3.3 ₹ 577.5	-1.15 -201.25	23.60	71 12,425	1 175	111 19,425
18 Nov	3087.10	4.45 ₹ 778.75	0.85 148.75	21.72	9 1,575	4 700	108 18,900
17 Nov	3102.20	3.55 ₹ 621.25	-0.45 -78.75	21.43	22 3,850	13 2,275	101 17,675
13 Nov	3105.70	4 ₹ 700	0 0.00	21.32	5 875	1 175	88 15,400
12 Nov	3131.80	4 ₹ 700	-3.3 -577.50	21.97	25 4,375	-16 -2,800	87 15,225
11 Nov	3047.00	7.05 ₹ 1,233.75	-1.4 -245.00	21.05	21 3,675	5 875	103 18,025
10 Nov	3025.20	8 ₹ 1,400	-2.85 -498.75	20.39	23 4,025	-8 -1,400	99 17,325
7 Nov	2991.80	10.85 ₹ 1,898.75	1 175.00	20.00	37 6,475	4 700	107 18,725
6 Nov	3010.90	9.8 ₹ 1,715	-2.4 -420.00	20.10	20 3,500	0 0	107 18,725
4 Nov	2990.20	12.2 ₹ 2,135	2.05 358.75	19.94	72 12,600	21 3,675	106 18,550
3 Nov	3016.80	10.15 ₹ 1,776.25	2.45 428.75	20.31	27 4,725	13 2,275	83 14,525
31 Oct	3058.00	7.7 ₹ 1,347.5	-3.5 -612.50	-	74 12,950	69 12,075	70 12,250
3 Oct	2901.90	0 ₹ 0	0 0.00	3.94	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2760 expiring on 30DEC2025

Delta for 2760 PE is -

Historical price for 2760 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.45, which was -0.85 lower than the previous day. The implied volatity was 27.02, the open interest changed by -3 which decreased total open position to 233

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 1.3, which was 0.55 higher than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 232

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 240

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 28.92, the open interest changed by 11 which increased total open position to 240

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.7, which was 0.3 higher than the previous day. The implied volatity was 27.60, the open interest changed by -1 which decreased total open position to 229

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 24.67, the open interest changed by -12 which decreased total open position to 231

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 22.84, the open interest changed by -34 which decreased total open position to 243

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 22.51, the open interest changed by -1 which decreased total open position to 277

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 23.47, the open interest changed by -68 which decreased total open position to 278

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 21.86, the open interest changed by 2 which increased total open position to 345

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 21.62, the open interest changed by -10 which decreased total open position to 345

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.5, which was -1.6 lower than the previous day. The implied volatity was 23.15, the open interest changed by 11 which increased total open position to 351

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 23.71, the open interest changed by 64 which increased total open position to 340

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 24.26, the open interest changed by 82 which increased total open position to 274

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 3.55, which was 0.15 higher than the previous day. The implied volatity was 24.58, the open interest changed by 59 which increased total open position to 190

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 3.35, which was 0.05 higher than the previous day. The implied volatity was 24.04, the open interest changed by 20 which increased total open position to 131

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 111

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 4.45, which was 0.85 higher than the previous day. The implied volatity was 21.72, the open interest changed by 4 which increased total open position to 108

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 3.55, which was -0.45 lower than the previous day. The implied volatity was 21.43, the open interest changed by 13 which increased total open position to 101

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 21.32, the open interest changed by 1 which increased total open position to 88

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 4, which was -3.3 lower than the previous day. The implied volatity was 21.97, the open interest changed by -16 which decreased total open position to 87

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 7.05, which was -1.4 lower than the previous day. The implied volatity was 21.05, the open interest changed by 5 which increased total open position to 103

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 8, which was -2.85 lower than the previous day. The implied volatity was 20.39, the open interest changed by -8 which decreased total open position to 99

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 10.85, which was 1 higher than the previous day. The implied volatity was 20.00, the open interest changed by 4 which increased total open position to 107

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 9.8, which was -2.4 lower than the previous day. The implied volatity was 20.10, the open interest changed by 0 which decreased total open position to 107

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 12.2, which was 2.05 higher than the previous day. The implied volatity was 19.94, the open interest changed by 21 which increased total open position to 106

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 10.15, which was 2.45 higher than the previous day. The implied volatity was 20.31, the open interest changed by 13 which increased total open position to 83

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 7.7, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 70

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 3.94, 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