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 2900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	310 ₹ 54,250	13 2275.00	-	1 175	0 0	607 1,06,225
11 Dec	3191.90	297 ₹ 51,975	-5.05 -883.75	-	18 3,150	15 2,625	606 1,06,050
10 Dec	3189.20	302.05 ₹ 52,858.75	-14.35 -2511.25	21.00	2 350	0 0	592 1,03,600
9 Dec	3208.30	317.8 ₹ 55,615	-29.65 -5188.75	-	3 525	-1 -175	593 1,03,775
8 Dec	3236.50	347.45 ₹ 60,803.75	-22.55 -3946.25	-	8 1,400	0 0	594 1,03,950
5 Dec	3238.20	370 ₹ 64,750	15.05 2633.75	32.02	10 1,750	-5 -875	597 1,04,475
4 Dec	3229.20	354.95 ₹ 62,116.25	56.95 9966.25	29.01	40 7,000	-39 -6,825	601 1,05,175
3 Dec	3180.00	298 ₹ 52,150	48 8400.00	-	158 27,650	-59 -10,325	650 1,13,750
2 Dec	3135.70	250 ₹ 43,750	-7.25 -1268.75	-	4 700	-1 -175	711 1,24,425
1 Dec	3133.40	257.25 ₹ 45,018.75	2.25 393.75	-	18 3,150	6 1,050	712 1,24,600
28 Nov	3137.50	255 ₹ 44,625	-7.3 -1277.50	-	18 3,150	16 2,800	705 1,23,375
27 Nov	3136.60	262 ₹ 45,850	-28 -4900.00	15.78	51 8,925	17 2,975	678 1,18,650
26 Nov	3162.90	290 ₹ 50,750	43.9 7682.50	12.46	62 10,850	-51 -8,925	661 1,15,675
25 Nov	3119.20	246.1 ₹ 43,067.5	-25.6 -4480.00	15.57	452 79,100	413 72,275	711 1,24,425
24 Nov	3141.20	267.7 ₹ 46,847.5	-8.3 -1452.50	18.66	200 35,000	128 22,400	297 51,975

21 Nov	3150.60	275.05 ₹ 48,133.75	-1.2 -210.00	-	134 23,450	110 19,250	172 30,100
20 Nov	3144.80	276 ₹ 48,300	-0.4 -70.00	-	27 4,725	14 2,450	56 9,800
19 Nov	3147.70	276.1 ₹ 48,317.5	53.9 9432.50	-	31 5,425	-14 -2,450	41 7,175
18 Nov	3087.10	221 ₹ 38,675	-23.55 -4121.25	16.42	37 6,475	26 4,550	54 9,450
17 Nov	3102.20	244.55 ₹ 42,796.25	1.65 288.75	18.88	23 4,025	6 1,050	26 4,550
14 Nov	3106.00	242.9 ₹ 42,507.5	-5.55 -971.25	-	2 350	1 175	20 3,500
13 Nov	3105.70	248.45 ₹ 43,478.75	-18.65 -3263.75	16.28	17 2,975	1 175	19 3,325
12 Nov	3131.80	267.1 ₹ 46,742.5	66.15 11576.25	15.39	5 875	0 0	18 3,150
11 Nov	3047.00	200.95 ₹ 35,166.25	44.95 7866.25	-	0 0	0 0	0 0
10 Nov	3025.20	200.95 ₹ 35,166.25	44.95 7866.25	22.44	5 875	0 0	18 3,150
7 Nov	2991.80	156 ₹ 27,300	-15.05 -2633.75	15.29	22 3,850	4 700	18 3,150
6 Nov	3010.90	170.95 ₹ 29,916.25	10.95 1916.25	15.47	4 700	1 175	12 2,100
4 Nov	2990.20	160 ₹ 28,000	-77.15 -13501.25	16.81	19 3,325	12 2,100	12 2,100
3 Nov	3016.80	237.15 ₹ 41,501.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	237.15 ₹ 41,501.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	237.15 ₹ 41,501.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	237.15 ₹ 41,501.25	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 310, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 607

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 297, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 606

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 302.05, which was -14.35 lower than the previous day. The implied volatity was 21.00, the open interest changed by 0 which decreased total open position to 592

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 317.8, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 593

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 347.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 594

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 370, which was 15.05 higher than the previous day. The implied volatity was 32.02, the open interest changed by -5 which decreased total open position to 597

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 354.95, which was 56.95 higher than the previous day. The implied volatity was 29.01, the open interest changed by -39 which decreased total open position to 601

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 298, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 650

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 250, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 711

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 257.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 712

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 255, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 705

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 262, which was -28 lower than the previous day. The implied volatity was 15.78, the open interest changed by 17 which increased total open position to 678

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 290, which was 43.9 higher than the previous day. The implied volatity was 12.46, the open interest changed by -51 which decreased total open position to 661

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 246.1, which was -25.6 lower than the previous day. The implied volatity was 15.57, the open interest changed by 413 which increased total open position to 711

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 267.7, which was -8.3 lower than the previous day. The implied volatity was 18.66, the open interest changed by 128 which increased total open position to 297

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 275.05, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 172

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 276, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 56

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 276.1, which was 53.9 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 41

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 221, which was -23.55 lower than the previous day. The implied volatity was 16.42, the open interest changed by 26 which increased total open position to 54

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 244.55, which was 1.65 higher than the previous day. The implied volatity was 18.88, the open interest changed by 6 which increased total open position to 26

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 242.9, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 248.45, which was -18.65 lower than the previous day. The implied volatity was 16.28, the open interest changed by 1 which increased total open position to 19

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 267.1, which was 66.15 higher than the previous day. The implied volatity was 15.39, the open interest changed by 0 which decreased total open position to 18

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 200.95, which was 44.95 higher 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 200.95, which was 44.95 higher than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 18

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 156, which was -15.05 lower than the previous day. The implied volatity was 15.29, the open interest changed by 4 which increased total open position to 18

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 170.95, which was 10.95 higher than the previous day. The implied volatity was 15.47, the open interest changed by 1 which increased total open position to 12

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 160, which was -77.15 lower than the previous day. The implied volatity was 16.81, the open interest changed by 12 which increased total open position to 12

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 237.15, 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 237.15, 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 237.15, 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 237.15, 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 2900 PE
Delta: -0.02 Vega: 0.28 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.95 ₹ 166.25	-0.55 -96.25	23.26	558 97,650	-89 -15,575	2,661 4,65,675
11 Dec	3191.90	1.5 ₹ 262.5	0.05 8.75	22.78	1,042 1,82,350	90 15,750	2,750 4,81,250
10 Dec	3189.20	1.4 ₹ 245	0.2 35.00	21.75	432 75,600	132 23,100	2,649 4,63,575
9 Dec	3208.30	1.2 ₹ 210	-0.05 -8.75	21.77	558 97,650	6 1,050	2,524 4,41,700
8 Dec	3236.50	1.15 ₹ 201.25	-0.25 -43.75	22.72	653 1,14,275	-100 -17,500	2,518 4,40,650
5 Dec	3238.20	1.4 ₹ 245	0.2 35.00	22.24	378 66,150	-100 -17,500	2,618 4,58,150
4 Dec	3229.20	1.2 ₹ 210	-0.55 -96.25	20.68	773 1,35,275	-333 -58,275	2,728 4,77,400
3 Dec	3180.00	1.7 ₹ 297.5	-1.55 -271.25	19.17	1,812 3,17,100	-345 -60,375	3,067 5,36,725
2 Dec	3135.70	3.25 ₹ 568.75	-0.55 -96.25	18.91	508 88,900	-18 -3,150	3,415 5,97,625
1 Dec	3133.40	3.75 ₹ 656.25	-0.15 -26.25	19.21	1,064 1,86,200	296 51,800	3,433 6,00,775
28 Nov	3137.50	4.1 ₹ 717.5	-0.5 -87.50	18.66	1,479 2,58,825	183 32,025	3,127 5,47,225
27 Nov	3136.60	4.4 ₹ 770	-0.2 -35.00	18.61	2,636 4,61,300	720 1,26,000	2,935 5,13,625
26 Nov	3162.90	4.5 ₹ 787.5	-4.05 -708.75	19.96	1,959 3,42,825	-156 -27,300	2,216 3,87,800
25 Nov	3119.20	8.85 ₹ 1,548.75	1.25 218.75	20.46	2,424 4,24,200	711 1,24,425	2,374 4,15,450
24 Nov	3141.20	8.2 ₹ 1,435	-0.2 -35.00	20.80	1,685 2,94,875	509 89,075	1,660 2,90,500
21 Nov	3150.60	8.25 ₹ 1,443.75	-0.7 -122.50	21.00	640 1,12,000	214 37,450	1,151 2,01,425
20 Nov	3144.80	8.8 ₹ 1,540	-0.1 -17.50	21.12	635 1,11,125	-18 -3,150	939 1,64,325
19 Nov	3147.70	9.05 ₹ 1,583.75	-5.25 -918.75	20.91	747 1,30,725	-17 -2,975	957 1,67,475
18 Nov	3087.10	14.6 ₹ 2,555	2.5 437.50	19.81	205 35,875	95 16,625	971 1,69,925
17 Nov	3102.20	12.45 ₹ 2,178.75	-0.35 -61.25	19.80	455 79,625	204 35,700	876 1,53,300
14 Nov	3106.00	12.1 ₹ 2,117.5	-0.65 -113.75	19.76	428 74,900	210 36,750	669 1,17,075
13 Nov	3105.70	12.6 ₹ 2,205	1.2 210.00	19.45	156 27,300	75 13,125	448 78,400
12 Nov	3131.80	11.75 ₹ 2,056.25	-10.35 -1811.25	19.94	508 88,900	59 10,325	373 65,275
11 Nov	3047.00	21.3 ₹ 3,727.5	-4.45 -778.75	19.39	101 17,675	33 5,775	314 54,950
10 Nov	3025.20	25.5 ₹ 4,462.5	-10.2 -1785.00	19.13	267 46,725	80 14,000	280 49,000
7 Nov	2991.80	35.6 ₹ 6,230	4.95 866.25	19.57	223 39,025	153 26,775	201 35,175
6 Nov	3010.90	30.65 ₹ 5,363.75	-7.75 -1356.25	19.19	67 11,725	26 4,550	48 8,400
4 Nov	2990.20	38.4 ₹ 6,720	-10.45 -1828.75	19.56	28 4,900	21 3,675	21 3,675
3 Nov	3016.80	48.85 ₹ 8,548.75	0 0.00	3.70	0 0	0 0	0 0
31 Oct	3058.00	48.85 ₹ 8,548.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	48.85 ₹ 8,548.75	0 0.00	3.98	0 0	0 0	0 0
29 Oct	3057.60	48.85 ₹ 8,548.75	0 0.00	4.44	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -0.02

Historical price for 2900 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 23.26, the open interest changed by -89 which decreased total open position to 2661

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 22.78, the open interest changed by 90 which increased total open position to 2750

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 21.75, the open interest changed by 132 which increased total open position to 2649

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 21.77, the open interest changed by 6 which increased total open position to 2524

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 22.72, the open interest changed by -100 which decreased total open position to 2518

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 22.24, the open interest changed by -100 which decreased total open position to 2618

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 20.68, the open interest changed by -333 which decreased total open position to 2728

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 19.17, the open interest changed by -345 which decreased total open position to 3067

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was 18.91, the open interest changed by -18 which decreased total open position to 3415

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 19.21, the open interest changed by 296 which increased total open position to 3433

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 4.1, which was -0.5 lower than the previous day. The implied volatity was 18.66, the open interest changed by 183 which increased total open position to 3127

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 4.4, which was -0.2 lower than the previous day. The implied volatity was 18.61, the open interest changed by 720 which increased total open position to 2935

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 4.5, which was -4.05 lower than the previous day. The implied volatity was 19.96, the open interest changed by -156 which decreased total open position to 2216

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 8.85, which was 1.25 higher than the previous day. The implied volatity was 20.46, the open interest changed by 711 which increased total open position to 2374

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 8.2, which was -0.2 lower than the previous day. The implied volatity was 20.80, the open interest changed by 509 which increased total open position to 1660

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 8.25, which was -0.7 lower than the previous day. The implied volatity was 21.00, the open interest changed by 214 which increased total open position to 1151

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 8.8, which was -0.1 lower than the previous day. The implied volatity was 21.12, the open interest changed by -18 which decreased total open position to 939

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 9.05, which was -5.25 lower than the previous day. The implied volatity was 20.91, the open interest changed by -17 which decreased total open position to 957

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 14.6, which was 2.5 higher than the previous day. The implied volatity was 19.81, the open interest changed by 95 which increased total open position to 971

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 12.45, which was -0.35 lower than the previous day. The implied volatity was 19.80, the open interest changed by 204 which increased total open position to 876

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 12.1, which was -0.65 lower than the previous day. The implied volatity was 19.76, the open interest changed by 210 which increased total open position to 669

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 12.6, which was 1.2 higher than the previous day. The implied volatity was 19.45, the open interest changed by 75 which increased total open position to 448

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 11.75, which was -10.35 lower than the previous day. The implied volatity was 19.94, the open interest changed by 59 which increased total open position to 373

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 21.3, which was -4.45 lower than the previous day. The implied volatity was 19.39, the open interest changed by 33 which increased total open position to 314

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 25.5, which was -10.2 lower than the previous day. The implied volatity was 19.13, the open interest changed by 80 which increased total open position to 280

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 35.6, which was 4.95 higher than the previous day. The implied volatity was 19.57, the open interest changed by 153 which increased total open position to 201

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 30.65, which was -7.75 lower than the previous day. The implied volatity was 19.19, the open interest changed by 26 which increased total open position to 48

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 38.4, which was -10.45 lower than the previous day. The implied volatity was 19.56, the open interest changed by 21 which increased total open position to 21

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 48.85, which was 0 lower than the previous day. The implied volatity was 3.70, 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 48.85, 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 48.85, which was 0 lower than the previous day. The implied volatity was 3.98, 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 48.85, which was 0 lower than the previous day. The implied volatity was 4.44, 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