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 2820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	3220.50	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3180.00	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	297.3 ₹ 52,027.5	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2820 expiring on 30DEC2025

Delta for 2820 CE is -

Historical price for 2820 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 297.3, 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 30 Oct TCS was trading at 3035.30. The strike last trading price was 297.3, 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 29 Oct TCS was trading at 3057.60. The strike last trading price was 297.3, 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 2820 PE
Delta: -0.01 Vega: 0.24 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.95 ₹ 166.25	0.25 43.75	28.44	4 700	2 350	137 23,975
11 Dec	3191.90	0.7 ₹ 122.5	-0.55 -96.25	-	0 0	0 0	135 23,625
10 Dec	3189.20	0.7 ₹ 122.5	-0.55 -96.25	24.08	4 700	-1 -175	137 23,975
9 Dec	3208.30	1.25 ₹ 218.75	0.45 78.75	26.65	6 1,050	1 175	139 24,325
8 Dec	3236.50	0.8 ₹ 140	-0.1 -17.50	26.03	10 1,750	-3 -525	140 24,500
5 Dec	3238.20	0.9 ₹ 157.5	0.15 26.25	25.08	6 1,050	-3 -525	144 25,200
4 Dec	3229.20	0.75 ₹ 131.25	-0.15 -26.25	23.42	348 60,900	-248 -43,400	149 26,075
3 Dec	3180.00	0.9 ₹ 157.5	-0.55 -96.25	21.50	90 15,750	-3 -525	395 69,125
2 Dec	3135.70	1.45 ₹ 253.75	-0.3 -52.50	20.67	78 13,650	2 350	400 70,000
1 Dec	3133.40	1.65 ₹ 288.75	0.05 8.75	20.80	110 19,250	-16 -2,800	399 69,825
28 Nov	3137.50	1.7 ₹ 297.5	-0.35 -61.25	19.92	42 7,350	7 1,225	415 72,625
27 Nov	3136.60	2.1 ₹ 367.5	-0.05 -8.75	20.28	97 16,975	-6 -1,050	408 71,400
26 Nov	3162.90	2.15 ₹ 376.25	-2.55 -446.25	21.40	504 88,200	337 58,975	415 72,625
25 Nov	3119.20	4.7 ₹ 822.5	1.05 183.75	22.08	68 11,900	21 3,675	78 13,650
24 Nov	3141.20	3.65 ₹ 638.75	-0.8 -140.00	21.60	17 2,975	-10 -1,750	54 9,450
21 Nov	3150.60	4.45 ₹ 778.75	0 0.00	22.45	21 3,675	5 875	58 10,150
20 Nov	3144.80	4.45 ₹ 778.75	-0.8 -140.00	22.20	7 1,225	5 875	53 9,275
19 Nov	3147.70	5.25 ₹ 918.75	-1.75 -306.25	22.60	61 10,675	4 700	47 8,225
18 Nov	3087.10	7 ₹ 1,225	-22.85 -3998.75	20.55	48 8,400	42 7,350	42 7,350
17 Nov	3102.20	29.85 ₹ 5,223.75	0 0.00	7.69	0 0	0 0	0 0
14 Nov	3106.00	29.85 ₹ 5,223.75	0 0.00	7.76	0 0	0 0	0 0
13 Nov	3105.70	29.85 ₹ 5,223.75	0 0.00	7.56	0 0	0 0	0 0
12 Nov	3131.80	29.85 ₹ 5,223.75	0 0.00	7.90	0 0	0 0	0 0
11 Nov	3047.00	29.85 ₹ 5,223.75	0 0.00	6.32	0 0	0 0	0 0
10 Nov	3025.20	29.85 ₹ 5,223.75	0 0.00	5.78	0 0	0 0	0 0
7 Nov	2991.80	29.85 ₹ 5,223.75	0 0.00	5.01	0 0	0 0	0 0
6 Nov	3010.90	29.85 ₹ 5,223.75	0 0.00	5.37	0 0	0 0	0 0
4 Nov	2990.20	29.85 ₹ 5,223.75	0 0.00	4.81	0 0	0 0	0 0
3 Nov	3016.80	29.85 ₹ 5,223.75	0 0.00	5.44	0 0	0 0	0 0
31 Oct	3058.00	29.85 ₹ 5,223.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	29.85 ₹ 5,223.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	29.85 ₹ 5,223.75	0 0.00	6.07	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2820 expiring on 30DEC2025

Delta for 2820 PE is -0.01

Historical price for 2820 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 28.44, the open interest changed by 2 which increased total open position to 137

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 24.08, the open interest changed by -1 which decreased total open position to 137

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 139

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 26.03, the open interest changed by -3 which decreased total open position to 140

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 25.08, the open interest changed by -3 which decreased total open position to 144

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 23.42, the open interest changed by -248 which decreased total open position to 149

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 21.50, the open interest changed by -3 which decreased total open position to 395

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 20.67, the open interest changed by 2 which increased total open position to 400

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 20.80, the open interest changed by -16 which decreased total open position to 399

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 19.92, the open interest changed by 7 which increased total open position to 415

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 20.28, the open interest changed by -6 which decreased total open position to 408

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 2.15, which was -2.55 lower than the previous day. The implied volatity was 21.40, the open interest changed by 337 which increased total open position to 415

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 4.7, which was 1.05 higher than the previous day. The implied volatity was 22.08, the open interest changed by 21 which increased total open position to 78

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 3.65, which was -0.8 lower than the previous day. The implied volatity was 21.60, the open interest changed by -10 which decreased total open position to 54

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 22.45, the open interest changed by 5 which increased total open position to 58

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 4.45, which was -0.8 lower than the previous day. The implied volatity was 22.20, the open interest changed by 5 which increased total open position to 53

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 5.25, which was -1.75 lower than the previous day. The implied volatity was 22.60, the open interest changed by 4 which increased total open position to 47

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 7, which was -22.85 lower than the previous day. The implied volatity was 20.55, the open interest changed by 42 which increased total open position to 42

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 7.69, 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 29.85, which was 0 lower than the previous day. The implied volatity was 7.76, 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 29.85, which was 0 lower than the previous day. The implied volatity was 7.56, 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 29.85, which was 0 lower than the previous day. The implied volatity was 7.90, 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 29.85, which was 0 lower than the previous day. The implied volatity was 6.32, 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 29.85, which was 0 lower than the previous day. The implied volatity was 5.78, 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 29.85, which was 0 lower than the previous day. The implied volatity was 5.01, 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 29.85, which was 0 lower than the previous day. The implied volatity was 5.37, 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 29.85, which was 0 lower than the previous day. The implied volatity was 4.81, 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 29.85, which was 0 lower than the previous day. The implied volatity was 5.44, 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 29.85, 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 30 Oct TCS was trading at 3035.30. The strike last trading price was 29.85, 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 29 Oct TCS was trading at 3057.60. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 6.07, 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