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 2940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
4 Dec	3229.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3180.00	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0

19 Nov	3147.70	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	209.55 ₹ 36,671.25	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2940 expiring on 30DEC2025

Delta for 2940 CE is -

Historical price for 2940 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 2940 PE
Delta: -0.03 Vega: 0.43 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	1.6 ₹ 280	-0.5 -87.50	22.50	94 16,450	1 175	635 1,11,125
11 Dec	3191.90	2.1 ₹ 367.5	-0.2 -35.00	21.38	143 25,025	-8 -1,400	634 1,10,950
10 Dec	3189.20	2.3 ₹ 402.5	0.6 105.00	20.95	74 12,950	8 1,400	642 1,12,350
9 Dec	3208.30	1.7 ₹ 297.5	-0.25 -43.75	20.49	118 20,650	-25 -4,375	634 1,10,950
8 Dec	3236.50	2.05 ₹ 358.75	0.2 35.00	22.40	212 37,100	-48 -8,400	659 1,15,325
5 Dec	3238.20	1.85 ₹ 323.75	0.05 8.75	20.95	230 40,250	-120 -21,000	706 1,23,550
4 Dec	3229.20	1.75 ₹ 306.25	-0.95 -166.25	19.70	324 56,700	-113 -19,775	826 1,44,550
3 Dec	3180.00	2.8 ₹ 490	-2.6 -455.00	18.55	1,463 2,56,025	424 74,200	940 1,64,500
2 Dec	3135.70	5.5 ₹ 962.5	-0.7 -122.50	18.54	214 37,450	-6 -1,050	518 90,650
1 Dec	3133.40	6 ₹ 1,050	-0.15 -26.25	18.69	328 57,400	-43 -7,525	526 92,050
28 Nov	3137.50	6.45 ₹ 1,128.75	-0.65 -113.75	18.15	337 58,975	36 6,300	572 1,00,100
27 Nov	3136.60	6.85 ₹ 1,198.75	0.25 43.75	18.09	424 74,200	21 3,675	538 94,150
26 Nov	3162.90	6.5 ₹ 1,137.5	-5.5 -962.50	19.25	736 1,28,800	-8 -1,400	522 91,350
25 Nov	3119.20	12.2 ₹ 2,135	1.75 306.25	19.61	514 89,950	205 35,875	529 92,575
24 Nov	3141.20	11.2 ₹ 1,960	-0.35 -61.25	19.99	278 48,650	24 4,200	322 56,350
21 Nov	3150.60	11.5 ₹ 2,012.5	-0.55 -96.25	20.43	136 23,800	11 1,925	297 51,975
20 Nov	3144.80	11.8 ₹ 2,065	-0.65 -113.75	20.37	187 32,725	67 11,725	286 50,050
19 Nov	3147.70	12.4 ₹ 2,170	-7.35 -1286.25	20.30	304 53,200	59 10,325	219 38,325
18 Nov	3087.10	21.15 ₹ 3,701.25	3.85 673.75	19.67	109 19,075	61 10,675	158 27,650
17 Nov	3102.20	18 ₹ 3,150	-1.5 -262.50	19.58	54 9,450	21 3,675	97 16,975
14 Nov	3106.00	19.5 ₹ 3,412.5	2 350.00	20.37	49 8,575	8 1,400	76 13,300
13 Nov	3105.70	17.45 ₹ 3,053.75	2.05 358.75	19.01	50 8,750	1 175	67 11,725
12 Nov	3131.80	15.7 ₹ 2,747.5	-14.2 -2485.00	19.33	56 9,800	23 4,025	68 11,900
11 Nov	3047.00	29 ₹ 5,075	-5 -875.00	19.06	37 6,475	30 5,250	44 7,700
10 Nov	3025.20	34 ₹ 5,950	-26.8 -4690.00	18.69	17 2,975	13 2,275	13 2,275
7 Nov	2991.80	60.8 ₹ 10,640	0 0.00	2.26	0 0	0 0	0 0
6 Nov	3010.90	60.8 ₹ 10,640	0 0.00	2.67	0 0	0 0	0 0
4 Nov	2990.20	60.8 ₹ 10,640	0 0.00	2.13	0 0	0 0	0 0
3 Nov	3016.80	60.8 ₹ 10,640	0 0.00	2.82	0 0	0 0	0 0
31 Oct	3058.00	60.8 ₹ 10,640	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	60.8 ₹ 10,640	0 0.00	3.14	0 0	0 0	0 0
29 Oct	3057.60	60.8 ₹ 10,640	0 0.00	3.61	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2940 expiring on 30DEC2025

Delta for 2940 PE is -0.03

Historical price for 2940 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 22.50, the open interest changed by 1 which increased total open position to 635

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 21.38, the open interest changed by -8 which decreased total open position to 634

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 2.3, which was 0.6 higher than the previous day. The implied volatity was 20.95, the open interest changed by 8 which increased total open position to 642

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 20.49, the open interest changed by -25 which decreased total open position to 634

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 22.40, the open interest changed by -48 which decreased total open position to 659

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 20.95, the open interest changed by -120 which decreased total open position to 706

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 19.70, the open interest changed by -113 which decreased total open position to 826

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 2.8, which was -2.6 lower than the previous day. The implied volatity was 18.55, the open interest changed by 424 which increased total open position to 940

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 18.54, the open interest changed by -6 which decreased total open position to 518

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 6, which was -0.15 lower than the previous day. The implied volatity was 18.69, the open interest changed by -43 which decreased total open position to 526

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 6.45, which was -0.65 lower than the previous day. The implied volatity was 18.15, the open interest changed by 36 which increased total open position to 572

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 6.85, which was 0.25 higher than the previous day. The implied volatity was 18.09, the open interest changed by 21 which increased total open position to 538

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 6.5, which was -5.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by -8 which decreased total open position to 522

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 12.2, which was 1.75 higher than the previous day. The implied volatity was 19.61, the open interest changed by 205 which increased total open position to 529

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 11.2, which was -0.35 lower than the previous day. The implied volatity was 19.99, the open interest changed by 24 which increased total open position to 322

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 11.5, which was -0.55 lower than the previous day. The implied volatity was 20.43, the open interest changed by 11 which increased total open position to 297

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 11.8, which was -0.65 lower than the previous day. The implied volatity was 20.37, the open interest changed by 67 which increased total open position to 286

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 12.4, which was -7.35 lower than the previous day. The implied volatity was 20.30, the open interest changed by 59 which increased total open position to 219

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 21.15, which was 3.85 higher than the previous day. The implied volatity was 19.67, the open interest changed by 61 which increased total open position to 158

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 18, which was -1.5 lower than the previous day. The implied volatity was 19.58, the open interest changed by 21 which increased total open position to 97

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 19.5, which was 2 higher than the previous day. The implied volatity was 20.37, the open interest changed by 8 which increased total open position to 76

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 17.45, which was 2.05 higher than the previous day. The implied volatity was 19.01, the open interest changed by 1 which increased total open position to 67

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 15.7, which was -14.2 lower than the previous day. The implied volatity was 19.33, the open interest changed by 23 which increased total open position to 68

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 29, which was -5 lower than the previous day. The implied volatity was 19.06, the open interest changed by 30 which increased total open position to 44

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 34, which was -26.8 lower than the previous day. The implied volatity was 18.69, the open interest changed by 13 which increased total open position to 13

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was 2.26, 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 60.8, which was 0 lower than the previous day. The implied volatity was 2.67, 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 60.8, which was 0 lower than the previous day. The implied volatity was 2.13, 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 60.8, which was 0 lower than the previous day. The implied volatity was 2.82, 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 60.8, 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 30 Oct TCS was trading at 3035.30. The strike last trading price was 60.8, which was 0 lower than the previous day. The implied volatity was 3.14, 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 60.8, which was 0 lower than the previous day. The implied volatity was 3.61, 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