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 2780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0

3 Dec	3180.00	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	329.8 ₹ 57,715	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2780 expiring on 30DEC2025

Delta for 2780 CE is -

Historical price for 2780 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 14 Nov TCS was trading at 3106.00. The strike last trading price was 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 329.8, 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 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 31 Oct TCS was trading at 3058.00. 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

TCS 30DEC2025 2780 PE
Delta: -0.01 Vega: 0.16 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.55 ₹ 96.25	0 0.00	28.87	2 350	0 0	159 27,825
11 Dec	3191.90	0.55 ₹ 96.25	0.15 26.25	26.71	7 1,225	5 875	159 27,825
10 Dec	3189.20	0.4 ₹ 70	-0.15 -26.25	-	0 0	0 0	154 26,950
9 Dec	3208.30	0.4 ₹ 70	-0.15 -26.25	25.09	11 1,925	1 175	153 26,775
8 Dec	3236.50	0.55 ₹ 96.25	-0.05 -8.75	26.85	5 875	0 0	155 27,125
5 Dec	3238.20	0.6 ₹ 105	-0.1 -17.50	25.83	6 1,050	1 175	156 27,300
4 Dec	3229.20	0.7 ₹ 122.5	0.1 17.50	25.26	43 7,525	8 1,400	156 27,300
3 Dec	3180.00	0.65 ₹ 113.75	-0.55 -96.25	22.59	182 31,850	-89 -15,575	148 25,900
2 Dec	3135.70	1.25 ₹ 218.75	-0.3 -52.50	22.35	46 8,050	29 5,075	237 41,475
1 Dec	3133.40	1.4 ₹ 245	0.35 61.25	22.40	131 22,925	87 15,225	208 36,400
28 Nov	3137.50	1.2 ₹ 210	-0.35 -61.25	20.86	64 11,200	5 875	121 21,175
27 Nov	3136.60	1.5 ₹ 262.5	-0.35 -61.25	21.20	82 14,350	11 1,925	119 20,825
26 Nov	3162.90	1.75 ₹ 306.25	-1.9 -332.50	22.70	202 35,350	36 6,300	108 18,900
25 Nov	3119.20	3.6 ₹ 630	-1.2 -210.00	23.13	33 5,775	8 1,400	72 12,600
24 Nov	3141.20	4.8 ₹ 840	1.4 245.00	-	0 0	6 1,050	0 0
21 Nov	3150.60	4.8 ₹ 840	1.4 245.00	24.95	13 2,275	6 1,050	64 11,200
20 Nov	3144.80	3.4 ₹ 595	-0.55 -96.25	23.09	45 7,875	26 4,550	58 10,150
19 Nov	3147.70	3.95 ₹ 691.25	-1.05 -183.75	23.38	27 4,725	-20 -3,500	38 6,650
18 Nov	3087.10	5 ₹ 875	0 0.00	21.17	54 9,450	19 3,325	58 10,150
17 Nov	3102.20	5 ₹ 875	-1 -175.00	21.88	1 175	0 0	40 7,000
14 Nov	3106.00	6 ₹ 1,050	0.65 113.75	22.65	1 175	0 0	40 7,000
13 Nov	3105.70	5.35 ₹ 936.25	-4.55 -796.25	-	0 0	-1 -175	0 0
12 Nov	3131.80	5.35 ₹ 936.25	-4.55 -796.25	22.28	7 1,225	-1 -175	40 7,000
11 Nov	3047.00	9.9 ₹ 1,732.5	0.4 70.00	21.76	3 525	-1 -175	40 7,000
10 Nov	3025.20	9.5 ₹ 1,662.5	-4.7 -822.50	20.18	2 350	0 0	41 7,175
7 Nov	2991.80	14.2 ₹ 2,485	2.85 498.75	20.43	5 875	0 0	39 6,825
6 Nov	3010.90	11.35 ₹ 1,986.25	-3.45 -603.75	19.81	11 1,925	9 1,575	38 6,650
4 Nov	2990.20	14.8 ₹ 2,590	-7.95 -1391.25	19.96	31 5,425	27 4,725	27 4,725
3 Nov	3016.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2780 expiring on 30DEC2025

Delta for 2780 PE is -0.01

Historical price for 2780 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 159

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 26.71, the open interest changed by 5 which increased total open position to 159

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 153

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 155

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 25.83, the open interest changed by 1 which increased total open position to 156

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 25.26, the open interest changed by 8 which increased total open position to 156

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 22.59, the open interest changed by -89 which decreased total open position to 148

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 22.35, the open interest changed by 29 which increased total open position to 237

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 22.40, the open interest changed by 87 which increased total open position to 208

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 20.86, the open interest changed by 5 which increased total open position to 121

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 21.20, the open interest changed by 11 which increased total open position to 119

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.75, which was -1.9 lower than the previous day. The implied volatity was 22.70, the open interest changed by 36 which increased total open position to 108

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 3.6, which was -1.2 lower than the previous day. The implied volatity was 23.13, the open interest changed by 8 which increased total open position to 72

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 4.8, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 4.8, which was 1.4 higher than the previous day. The implied volatity was 24.95, the open interest changed by 6 which increased total open position to 64

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 23.09, the open interest changed by 26 which increased total open position to 58

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was 23.38, the open interest changed by -20 which decreased total open position to 38

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 21.17, the open interest changed by 19 which increased total open position to 58

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 40

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 6, which was 0.65 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 40

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 5.35, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 5.35, which was -4.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by -1 which decreased total open position to 40

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 9.9, which was 0.4 higher than the previous day. The implied volatity was 21.76, the open interest changed by -1 which decreased total open position to 40

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 9.5, which was -4.7 lower than the previous day. The implied volatity was 20.18, the open interest changed by 0 which decreased total open position to 41

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 14.2, which was 2.85 higher than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 39

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 11.35, which was -3.45 lower than the previous day. The implied volatity was 19.81, the open interest changed by 9 which increased total open position to 38

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 14.8, which was -7.95 lower than the previous day. The implied volatity was 19.96, the open interest changed by 27 which increased total open position to 27

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