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 2860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0

9 Dec	3208.30	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3180.00	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	266.35 ₹ 46,611.25	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2860 expiring on 30DEC2025

Delta for 2860 CE is -

Historical price for 2860 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 14 Nov TCS was trading at 3106.00. The strike last trading price was 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 266.35, 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 30 Oct TCS was trading at 3035.30. The strike last trading price was 266.35, 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 29 Oct TCS was trading at 3057.60. The strike last trading price was 266.35, 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 2860 PE
Delta: -0.01 Vega: 0.26 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.95 ₹ 166.25	-0.3 -52.50	25.79	16 2,800	-3 -525	596 1,04,300
11 Dec	3191.90	1 ₹ 175	-0.35 -61.25	23.89	62 10,850	-17 -2,975	600 1,05,000
10 Dec	3189.20	1.35 ₹ 236.25	0.3 52.50	24.14	9 1,575	-5 -875	617 1,07,975
9 Dec	3208.30	1.15 ₹ 201.25	-0.15 -26.25	23.92	51 8,925	13 2,275	622 1,08,850
8 Dec	3236.50	1.3 ₹ 227.5	0.15 26.25	25.47	16 2,800	-2 -350	611 1,06,925
5 Dec	3238.20	1.1 ₹ 192.5	0.1 17.50	23.61	332 58,100	-152 -26,600	613 1,07,275
4 Dec	3229.20	0.9 ₹ 157.5	-0.05 -8.75	21.91	821 1,43,675	-657 -1,14,975	773 1,35,275
3 Dec	3180.00	1 ₹ 175	-1 -175.00	19.72	416 72,800	-54 -9,450	1,430 2,50,250
2 Dec	3135.70	2 ₹ 350	-0.45 -78.75	19.51	72 12,600	-4 -700	1,494 2,61,450
1 Dec	3133.40	2.4 ₹ 420	0.05 8.75	19.88	93 16,275	-14 -2,450	1,500 2,62,500
28 Nov	3137.50	2.35 ₹ 411.25	-0.55 -96.25	18.88	86 15,050	-5 -875	1,514 2,64,950
27 Nov	3136.60	2.9 ₹ 507.5	-0.1 -17.50	19.27	1,089 1,90,575	653 1,14,275	1,541 2,69,675
26 Nov	3162.90	3.05 ₹ 533.75	-3.2 -560.00	20.60	935 1,63,625	591 1,03,425	890 1,55,750
25 Nov	3119.20	6.2 ₹ 1,085	0.65 113.75	21.05	149 26,075	50 8,750	298 52,150
24 Nov	3141.20	5.85 ₹ 1,023.75	-0.1 -17.50	21.48	156 27,300	7 1,225	247 43,225
21 Nov	3150.60	6.2 ₹ 1,085	-0.35 -61.25	21.83	133 23,275	34 5,950	242 42,350
20 Nov	3144.80	6.5 ₹ 1,137.5	-0.2 -35.00	21.83	55 9,625	-5 -875	210 36,750
19 Nov	3147.70	6.7 ₹ 1,172.5	-3.6 -630.00	21.62	419 73,325	123 21,525	210 36,750
18 Nov	3087.10	10.3 ₹ 1,802.5	1.35 236.25	20.24	61 10,675	22 3,850	87 15,225
17 Nov	3102.20	9.05 ₹ 1,583.75	-29.4 -5145.00	20.40	71 12,425	63 11,025	63 11,025
14 Nov	3106.00	38.45 ₹ 6,728.75	0 0.00	6.86	0 0	0 0	0 0
13 Nov	3105.70	38.45 ₹ 6,728.75	0 0.00	6.66	0 0	0 0	0 0
12 Nov	3131.80	38.45 ₹ 6,728.75	0 0.00	7.03	0 0	0 0	0 0
11 Nov	3047.00	38.45 ₹ 6,728.75	0 0.00	5.41	0 0	0 0	0 0
10 Nov	3025.20	38.45 ₹ 6,728.75	0 0.00	4.87	0 0	0 0	0 0
7 Nov	2991.80	38.45 ₹ 6,728.75	0 0.00	4.10	0 0	0 0	0 0
6 Nov	3010.90	38.45 ₹ 6,728.75	0 0.00	4.48	0 0	0 0	0 0
4 Nov	2990.20	38.45 ₹ 6,728.75	0 0.00	3.92	0 0	0 0	0 0
3 Nov	3016.80	38.45 ₹ 6,728.75	0 0.00	4.58	0 0	0 0	0 0
31 Oct	3058.00	38.45 ₹ 6,728.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	38.45 ₹ 6,728.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	38.45 ₹ 6,728.75	0 0.00	5.26	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2860 expiring on 30DEC2025

Delta for 2860 PE is -0.01

Historical price for 2860 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 25.79, the open interest changed by -3 which decreased total open position to 596

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 23.89, the open interest changed by -17 which decreased total open position to 600

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 24.14, the open interest changed by -5 which decreased total open position to 617

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 23.92, the open interest changed by 13 which increased total open position to 622

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 25.47, the open interest changed by -2 which decreased total open position to 611

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 23.61, the open interest changed by -152 which decreased total open position to 613

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 21.91, the open interest changed by -657 which decreased total open position to 773

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 19.72, the open interest changed by -54 which decreased total open position to 1430

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 19.51, the open interest changed by -4 which decreased total open position to 1494

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 2.4, which was 0.05 higher than the previous day. The implied volatity was 19.88, the open interest changed by -14 which decreased total open position to 1500

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 18.88, the open interest changed by -5 which decreased total open position to 1514

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 19.27, the open interest changed by 653 which increased total open position to 1541

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 3.05, which was -3.2 lower than the previous day. The implied volatity was 20.60, the open interest changed by 591 which increased total open position to 890

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 6.2, which was 0.65 higher than the previous day. The implied volatity was 21.05, the open interest changed by 50 which increased total open position to 298

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 5.85, which was -0.1 lower than the previous day. The implied volatity was 21.48, the open interest changed by 7 which increased total open position to 247

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 21.83, the open interest changed by 34 which increased total open position to 242

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 6.5, which was -0.2 lower than the previous day. The implied volatity was 21.83, the open interest changed by -5 which decreased total open position to 210

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 6.7, which was -3.6 lower than the previous day. The implied volatity was 21.62, the open interest changed by 123 which increased total open position to 210

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 10.3, which was 1.35 higher than the previous day. The implied volatity was 20.24, the open interest changed by 22 which increased total open position to 87

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 9.05, which was -29.4 lower than the previous day. The implied volatity was 20.40, the open interest changed by 63 which increased total open position to 63

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 38.45, which was 0 lower than the previous day. The implied volatity was 6.86, 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 38.45, which was 0 lower than the previous day. The implied volatity was 6.66, 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 38.45, which was 0 lower than the previous day. The implied volatity was 7.03, 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 38.45, which was 0 lower than the previous day. The implied volatity was 5.41, 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 38.45, which was 0 lower than the previous day. The implied volatity was 4.87, 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 38.45, which was 0 lower than the previous day. The implied volatity was 4.10, 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 38.45, which was 0 lower than the previous day. The implied volatity was 4.48, 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 38.45, which was 0 lower than the previous day. The implied volatity was 3.92, 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 38.45, which was 0 lower than the previous day. The implied volatity was 4.58, 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 38.45, 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 38.45, 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 38.45, which was 0 lower than the previous day. The implied volatity was 5.26, 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