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 2980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	267.4 ₹ 46,795	19.15 3351.25	-	0 0	0 0	32 5,600
11 Dec	3191.90	267.4 ₹ 46,795	19.15 3351.25	-	0 0	0 0	32 5,600
10 Dec	3189.20	267.4 ₹ 46,795	19.15 3351.25	-	0 0	0 0	32 5,600
9 Dec	3208.30	267.4 ₹ 46,795	19.15 3351.25	-	0 0	-1 -175	0 0
8 Dec	3236.50	267.4 ₹ 46,795	19.15 3351.25	-	4 700	0 0	33 5,775
5 Dec	3238.20	248.25 ₹ 43,443.75	64.25 11243.75	-	0 0	0 0	0 0
4 Dec	3229.20	248.25 ₹ 43,443.75	64.25 11243.75	-	0 0	-2 -350	0 0
3 Dec	3180.00	248.25 ₹ 43,443.75	64.25 11243.75	30.25	5 875	0 0	35 6,125
2 Dec	3135.70	182.45 ₹ 31,928.75	-27.4 -4795.00	-	0 0	0 0	0 0
1 Dec	3133.40	182.45 ₹ 31,928.75	-27.4 -4795.00	10.77	3 525	0 0	35 6,125
28 Nov	3137.50	209.85 ₹ 36,723.75	6.55 1146.25	-	0 0	4 700	0 0
27 Nov	3136.60	209.85 ₹ 36,723.75	6.55 1146.25	25.41	13 2,275	5 875	36 6,300
26 Nov	3162.90	195.95 ₹ 34,291.25	-2.85 -498.75	-	0 0	0 0	0 0
25 Nov	3119.20	195.95 ₹ 34,291.25	-2.85 -498.75	-	0 0	2 350	0 0
24 Nov	3141.20	195.95 ₹ 34,291.25	-2.85 -498.75	18.04	7 1,225	2 350	31 5,425
21 Nov	3150.60	198.8 ₹ 34,790	-2.05 -358.75	-	2 350	1 175	29 5,075
20 Nov	3144.80	200.85 ₹ 35,148.75	19 3325.00	-	9 1,575	-1 -175	28 4,900

19 Nov	3147.70	181.85 ₹ 31,823.75	24.85 4348.75	-	2 350	0 0	29 5,075
18 Nov	3087.10	157 ₹ 27,475	-17.25 -3018.75	17.30	12 2,100	3 525	28 4,900
17 Nov	3102.20	174.25 ₹ 30,493.75	-2.75 -481.25	17.33	10 1,750	6 1,050	24 4,200
14 Nov	3106.00	177 ₹ 30,975	37.7 6597.50	-	0 0	0 0	0 0
13 Nov	3105.70	177 ₹ 30,975	37.7 6597.50	-	0 0	0 0	0 0
12 Nov	3131.80	177 ₹ 30,975	37.7 6597.50	-	8 1,400	0 0	18 3,150
11 Nov	3047.00	139.3 ₹ 24,377.5	2.15 376.25	16.52	2 350	0 0	18 3,150
10 Nov	3025.20	137.15 ₹ 24,001.25	31.85 5573.75	19.95	12 2,100	-5 -875	18 3,150
7 Nov	2991.80	105.3 ₹ 18,427.5	-19.7 -3447.50	16.34	24 4,200	8 1,400	24 4,200
6 Nov	3010.90	125 ₹ 21,875	13.55 2371.25	18.19	4 700	-1 -175	17 2,975
4 Nov	2990.20	111.45 ₹ 19,503.75	-23.05 -4033.75	17.77	51 8,925	-6 -1,050	17 2,975
3 Nov	3016.80	134.5 ₹ 23,537.5	-15.6 -2730.00	18.09	25 4,375	16 2,800	23 4,025
31 Oct	3058.00	150.1 ₹ 26,267.5	-33.9 -5932.50	-	0 0	7 1,225	0 0
30 Oct	3035.30	150.1 ₹ 26,267.5	-33.9 -5932.50	18.07	8 1,400	7 1,225	7 1,225
29 Oct	3057.60	184 ₹ 32,200	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2980 expiring on 30DEC2025

Delta for 2980 CE is -

Historical price for 2980 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 267.4, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 267.4, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 267.4, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 267.4, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 267.4, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 248.25, which was 64.25 higher 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 248.25, which was 64.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 248.25, which was 64.25 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 35

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 182.45, which was -27.4 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 182.45, which was -27.4 lower than the previous day. The implied volatity was 10.77, the open interest changed by 0 which decreased total open position to 35

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 209.85, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 209.85, which was 6.55 higher than the previous day. The implied volatity was 25.41, the open interest changed by 5 which increased total open position to 36

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 195.95, which was -2.85 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 195.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 195.95, which was -2.85 lower than the previous day. The implied volatity was 18.04, the open interest changed by 2 which increased total open position to 31

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 198.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 200.85, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 181.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 157, which was -17.25 lower than the previous day. The implied volatity was 17.30, the open interest changed by 3 which increased total open position to 28

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 174.25, which was -2.75 lower than the previous day. The implied volatity was 17.33, the open interest changed by 6 which increased total open position to 24

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 177, which was 37.7 higher 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 177, which was 37.7 higher 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 177, which was 37.7 higher than the previous day. The implied volatity was -, 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 139.3, which was 2.15 higher than the previous day. The implied volatity was 16.52, the open interest changed by 0 which decreased total open position to 18

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 137.15, which was 31.85 higher than the previous day. The implied volatity was 19.95, the open interest changed by -5 which decreased total open position to 18

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 105.3, which was -19.7 lower than the previous day. The implied volatity was 16.34, the open interest changed by 8 which increased total open position to 24

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 125, which was 13.55 higher than the previous day. The implied volatity was 18.19, the open interest changed by -1 which decreased total open position to 17

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 111.45, which was -23.05 lower than the previous day. The implied volatity was 17.77, the open interest changed by -6 which decreased total open position to 17

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 134.5, which was -15.6 lower than the previous day. The implied volatity was 18.09, the open interest changed by 16 which increased total open position to 23

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 150.1, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 150.1, which was -33.9 lower than the previous day. The implied volatity was 18.07, the open interest changed by 7 which increased total open position to 7

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 184, 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 2980 PE
Delta: -0.04 Vega: 0.58 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	2.25 ₹ 393.75	-1.15 -201.25	21.03	237 41,475	-23 -4,025	545 95,375
11 Dec	3191.90	3.4 ₹ 595	-0.35 -61.25	20.50	300 52,500	34 5,950	574 1,00,450
10 Dec	3189.20	3.9 ₹ 682.5	1.1 192.50	20.33	224 39,200	33 5,775	543 95,025
9 Dec	3208.30	2.75 ₹ 481.25	-0.1 -17.50	19.65	318 55,650	4 700	513 89,775
8 Dec	3236.50	2.85 ₹ 498.75	0.15 26.25	21.17	311 54,425	-81 -14,175	510 89,250
5 Dec	3238.20	2.5 ₹ 437.5	-0.3 -52.50	19.68	212 37,100	34 5,950	587 1,02,725
4 Dec	3229.20	2.7 ₹ 472.5	-2 -350.00	18.88	815 1,42,625	-62 -10,850	551 96,425
3 Dec	3180.00	4.7 ₹ 822.5	-3.95 -691.25	18.07	1,766 3,09,050	-32 -5,600	613 1,07,275
2 Dec	3135.70	8.5 ₹ 1,487.5	-1.6 -280.00	17.85	361 63,175	81 14,175	646 1,13,050
1 Dec	3133.40	9.75 ₹ 1,706.25	-0.25 -43.75	18.36	445 77,875	66 11,550	566 99,050
28 Nov	3137.50	10.5 ₹ 1,837.5	-0.5 -87.50	17.91	688 1,20,400	43 7,525	500 87,500
27 Nov	3136.60	10.85 ₹ 1,898.75	1.1 192.50	17.75	404 70,700	86 15,050	459 80,325
26 Nov	3162.90	9.65 ₹ 1,688.75	-8 -1400.00	18.70	524 91,700	73 12,775	367 64,225
25 Nov	3119.20	18 ₹ 3,150	2.95 516.25	19.29	245 42,875	44 7,700	289 50,575
24 Nov	3141.20	15.95 ₹ 2,791.25	-0.35 -61.25	19.48	542 94,850	51 8,925	243 42,525
21 Nov	3150.60	16.3 ₹ 2,852.5	-0.75 -131.25	20.04	289 50,575	-78 -13,650	191 33,425
20 Nov	3144.80	16.55 ₹ 2,896.25	-0.4 -70.00	19.93	103 18,025	29 5,075	268 46,900
19 Nov	3147.70	17.3 ₹ 3,027.5	-11.8 -2065.00	19.87	233 40,775	66 11,550	239 41,825
18 Nov	3087.10	29.65 ₹ 5,188.75	4.75 831.25	19.47	98 17,150	61 10,675	173 30,275
17 Nov	3102.20	25.5 ₹ 4,462.5	-4.1 -717.50	19.40	89 15,575	59 10,325	113 19,775
14 Nov	3106.00	29.6 ₹ 5,180	4.6 805.00	21.01	24 4,200	9 1,575	52 9,100
13 Nov	3105.70	25 ₹ 4,375	3.85 673.75	18.95	15 2,625	10 1,750	42 7,350
12 Nov	3131.80	21.15 ₹ 3,701.25	-18.85 -3298.75	18.81	23 4,025	4 700	31 5,425
11 Nov	3047.00	40 ₹ 7,000	-6 -1050.00	19.04	4 700	0 0	27 4,725
10 Nov	3025.20	46 ₹ 8,050	-24.9 -4357.50	18.57	9 1,575	0 0	27 4,725
7 Nov	2991.80	70.9 ₹ 12,407.5	14.9 2607.50	21.42	12 2,100	3 525	26 4,550
6 Nov	3010.90	56 ₹ 9,800	-11.05 -1933.75	19.30	14 2,450	7 1,225	22 3,850
4 Nov	2990.20	67.05 ₹ 11,733.75	11.05 1933.75	19.70	6 1,050	2 350	14 2,450
3 Nov	3016.80	56 ₹ 9,800	13.1 2292.50	19.74	5 875	3 525	11 1,925
31 Oct	3058.00	42.9 ₹ 7,507.5	-9.3 -1627.50	-	1 175	0 0	9 1,575
30 Oct	3035.30	52.2 ₹ 9,135	-22.65 -3963.75	19.66	17 2,975	9 1,575	9 1,575
29 Oct	3057.60	74.85 ₹ 13,098.75	0 0.00	2.78	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2980 expiring on 30DEC2025

Delta for 2980 PE is -0.04

Historical price for 2980 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was 21.03, the open interest changed by -23 which decreased total open position to 545

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was 20.50, the open interest changed by 34 which increased total open position to 574

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 3.9, which was 1.1 higher than the previous day. The implied volatity was 20.33, the open interest changed by 33 which increased total open position to 543

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 2.75, which was -0.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by 4 which increased total open position to 513

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 2.85, which was 0.15 higher than the previous day. The implied volatity was 21.17, the open interest changed by -81 which decreased total open position to 510

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 19.68, the open interest changed by 34 which increased total open position to 587

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 2.7, which was -2 lower than the previous day. The implied volatity was 18.88, the open interest changed by -62 which decreased total open position to 551

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 4.7, which was -3.95 lower than the previous day. The implied volatity was 18.07, the open interest changed by -32 which decreased total open position to 613

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 8.5, which was -1.6 lower than the previous day. The implied volatity was 17.85, the open interest changed by 81 which increased total open position to 646

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was 18.36, the open interest changed by 66 which increased total open position to 566

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 10.5, which was -0.5 lower than the previous day. The implied volatity was 17.91, the open interest changed by 43 which increased total open position to 500

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 10.85, which was 1.1 higher than the previous day. The implied volatity was 17.75, the open interest changed by 86 which increased total open position to 459

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 9.65, which was -8 lower than the previous day. The implied volatity was 18.70, the open interest changed by 73 which increased total open position to 367

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 18, which was 2.95 higher than the previous day. The implied volatity was 19.29, the open interest changed by 44 which increased total open position to 289

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 15.95, which was -0.35 lower than the previous day. The implied volatity was 19.48, the open interest changed by 51 which increased total open position to 243

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 16.3, which was -0.75 lower than the previous day. The implied volatity was 20.04, the open interest changed by -78 which decreased total open position to 191

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 16.55, which was -0.4 lower than the previous day. The implied volatity was 19.93, the open interest changed by 29 which increased total open position to 268

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 17.3, which was -11.8 lower than the previous day. The implied volatity was 19.87, the open interest changed by 66 which increased total open position to 239

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 29.65, which was 4.75 higher than the previous day. The implied volatity was 19.47, the open interest changed by 61 which increased total open position to 173

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 25.5, which was -4.1 lower than the previous day. The implied volatity was 19.40, the open interest changed by 59 which increased total open position to 113

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 29.6, which was 4.6 higher than the previous day. The implied volatity was 21.01, the open interest changed by 9 which increased total open position to 52

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 25, which was 3.85 higher than the previous day. The implied volatity was 18.95, the open interest changed by 10 which increased total open position to 42

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 21.15, which was -18.85 lower than the previous day. The implied volatity was 18.81, the open interest changed by 4 which increased total open position to 31

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 40, which was -6 lower than the previous day. The implied volatity was 19.04, the open interest changed by 0 which decreased total open position to 27

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 46, which was -24.9 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 27

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 70.9, which was 14.9 higher than the previous day. The implied volatity was 21.42, the open interest changed by 3 which increased total open position to 26

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 56, which was -11.05 lower than the previous day. The implied volatity was 19.30, the open interest changed by 7 which increased total open position to 22

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 67.05, which was 11.05 higher than the previous day. The implied volatity was 19.70, the open interest changed by 2 which increased total open position to 14

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 56, which was 13.1 higher than the previous day. The implied volatity was 19.74, the open interest changed by 3 which increased total open position to 11

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 42.9, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 52.2, which was -22.65 lower than the previous day. The implied volatity was 19.66, the open interest changed by 9 which increased total open position to 9

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 74.85, which was 0 lower than the previous day. The implied volatity was 2.78, 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