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 3020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	179.95 ₹ 31,491.25	-7.2 -1260.00	-	0 0	0 0	54 9,450
11 Dec	3191.90	179.95 ₹ 31,491.25	-7.2 -1260.00	-	10 1,750	2 350	54 9,450
10 Dec	3189.20	187.15 ₹ 32,751.25	-26.3 -4602.50	-	0 0	0 0	52 9,100
9 Dec	3208.30	187.15 ₹ 32,751.25	-26.3 -4602.50	-	4 700	-1 -175	52 9,100
8 Dec	3236.50	213.45 ₹ 37,353.75	-40.9 -7157.50	-	5 875	-1 -175	53 9,275
5 Dec	3238.20	254.35 ₹ 44,511.25	30.4 5320.00	25.56	8 1,400	-1 -175	54 9,450
4 Dec	3229.20	225.15 ₹ 39,401.25	38.9 6807.50	-	13 2,275	-1 -175	55 9,625
3 Dec	3180.00	186.25 ₹ 32,593.75	34.65 6063.75	14.85	3 525	0 0	56 9,800
2 Dec	3135.70	151.6 ₹ 26,530	3.4 595.00	16.21	16 2,800	0 0	56 9,800
1 Dec	3133.40	148 ₹ 25,900	-5.8 -1015.00	13.36	10 1,750	1 175	56 9,800
28 Nov	3137.50	149.6 ₹ 26,180	7.6 1330.00	13.45	6 1,050	2 350	55 9,625
27 Nov	3136.60	142 ₹ 24,850	-18.45 -3228.75	-	0 0	0 0	0 0
26 Nov	3162.90	142 ₹ 24,850	-18.45 -3228.75	-	0 0	12 2,100	0 0
25 Nov	3119.20	142 ₹ 24,850	-18.45 -3228.75	16.01	12 2,100	11 1,925	52 9,100
24 Nov	3141.20	160 ₹ 28,000	-18 -3150.00	16.73	13 2,275	0 0	37 6,475
21 Nov	3150.60	178 ₹ 31,150	12.35 2161.25	17.13	5 875	0 0	37 6,475
20 Nov	3144.80	165.65 ₹ 28,988.75	-2.6 -455.00	10.49	1 175	0 0	37 6,475
19 Nov	3147.70	168.25 ₹ 29,443.75	36.35 6361.25	13.04	20 3,500	-6 -1,050	39 6,825
18 Nov	3087.10	129.25 ₹ 22,618.75	-17.1 -2992.50	17.62	42 7,350	0 0	45 7,875
17 Nov	3102.20	145.3 ₹ 25,427.5	14.3 2502.50	17.69	28 4,900	-6 -1,050	44 7,700
14 Nov	3106.00	131 ₹ 22,925	-27 -4725.00	6.84	3 525	0 0	50 8,750
13 Nov	3105.70	158 ₹ 27,650	40.75 7131.25	-	0 0	-10 -1,750	0 0
12 Nov	3131.80	158 ₹ 27,650	40.75 7131.25	13.57	24 4,200	-10 -1,750	50 8,750
11 Nov	3047.00	115.95 ₹ 20,291.25	10.65 1863.75	17.34	27 4,725	3 525	60 10,500
10 Nov	3025.20	105.55 ₹ 18,471.25	22.25 3893.75	18.15	14 2,450	-1 -175	57 9,975
7 Nov	2991.80	83.3 ₹ 14,577.5	-13.9 -2432.50	16.41	56 9,800	24 4,200	57 9,975
6 Nov	3010.90	97.2 ₹ 17,010	9.3 1627.50	17.17	10 1,750	-1 -175	34 5,950
4 Nov	2990.20	88 ₹ 15,400	-21 -3675.00	17.39	25 4,375	13 2,275	36 6,300

3 Nov	3016.80	109 ₹ 19,075	-26.1 -4567.50	17.75	4 700	-1 -175	23 4,025
31 Oct	3058.00	135.1 ₹ 23,642.5	10.6 1855.00	-	3 525	1 175	24 4,200
30 Oct	3035.30	124.5 ₹ 21,787.5	-35.95 -6291.25	17.95	36 6,300	22 3,850	22 3,850
29 Oct	3057.60	160.45 ₹ 28,078.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3020 expiring on 30DEC2025

Delta for 3020 CE is -

Historical price for 3020 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 179.95, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 179.95, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 54

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 187.15, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 187.15, which was -26.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 52

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 213.45, which was -40.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 53

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 254.35, which was 30.4 higher than the previous day. The implied volatity was 25.56, the open interest changed by -1 which decreased total open position to 54

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 225.15, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 55

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 186.25, which was 34.65 higher than the previous day. The implied volatity was 14.85, the open interest changed by 0 which decreased total open position to 56

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 151.6, which was 3.4 higher than the previous day. The implied volatity was 16.21, the open interest changed by 0 which decreased total open position to 56

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 148, which was -5.8 lower than the previous day. The implied volatity was 13.36, the open interest changed by 1 which increased total open position to 56

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 149.6, which was 7.6 higher than the previous day. The implied volatity was 13.45, the open interest changed by 2 which increased total open position to 55

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 142, which was -18.45 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 142, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 142, which was -18.45 lower than the previous day. The implied volatity was 16.01, the open interest changed by 11 which increased total open position to 52

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 160, which was -18 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 37

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 178, which was 12.35 higher than the previous day. The implied volatity was 17.13, the open interest changed by 0 which decreased total open position to 37

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 165.65, which was -2.6 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 37

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 168.25, which was 36.35 higher than the previous day. The implied volatity was 13.04, the open interest changed by -6 which decreased total open position to 39

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 129.25, which was -17.1 lower than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 45

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 145.3, which was 14.3 higher than the previous day. The implied volatity was 17.69, the open interest changed by -6 which decreased total open position to 44

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 131, which was -27 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 50

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 158, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 158, which was 40.75 higher than the previous day. The implied volatity was 13.57, the open interest changed by -10 which decreased total open position to 50

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 115.95, which was 10.65 higher than the previous day. The implied volatity was 17.34, the open interest changed by 3 which increased total open position to 60

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 105.55, which was 22.25 higher than the previous day. The implied volatity was 18.15, the open interest changed by -1 which decreased total open position to 57

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 83.3, which was -13.9 lower than the previous day. The implied volatity was 16.41, the open interest changed by 24 which increased total open position to 57

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 97.2, which was 9.3 higher than the previous day. The implied volatity was 17.17, the open interest changed by -1 which decreased total open position to 34

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 88, which was -21 lower than the previous day. The implied volatity was 17.39, the open interest changed by 13 which increased total open position to 36

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 109, which was -26.1 lower than the previous day. The implied volatity was 17.75, the open interest changed by -1 which decreased total open position to 23

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 135.1, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 124.5, which was -35.95 lower than the previous day. The implied volatity was 17.95, the open interest changed by 22 which increased total open position to 22

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 160.45, 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

TCS 30DEC2025 3020 PE
Delta: -0.06 Vega: 0.82 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	3.55 ₹ 621.25	-1.95 -341.25	20.01	359 62,825	95 16,625	1,472 2,57,600
11 Dec	3191.90	5.45 ₹ 953.75	-0.5 -87.50	19.61	1,479 2,58,825	524 91,700	1,376 2,40,800
10 Dec	3189.20	6.4 ₹ 1,120	1.8 315.00	19.63	244 42,700	-29 -5,075	851 1,48,925
9 Dec	3208.30	4.5 ₹ 787.5	0.1 17.50	18.88	256 44,800	-4 -700	879 1,53,825
8 Dec	3236.50	4.4 ₹ 770	0.6 105.00	20.34	266 46,550	5 875	882 1,54,350
5 Dec	3238.20	3.7 ₹ 647.5	-0.6 -105.00	18.71	848 1,48,400	313 54,775	878 1,53,650
4 Dec	3229.20	4.4 ₹ 770	-3.6 -630.00	18.28	691 1,20,925	-53 -9,275	565 98,875
3 Dec	3180.00	8.15 ₹ 1,426.25	-6.1 -1067.50	17.86	1,342 2,34,850	-80 -14,000	617 1,07,975
2 Dec	3135.70	14 ₹ 2,450	-1.95 -341.25	17.63	337 58,975	42 7,350	698 1,22,150
1 Dec	3133.40	15.7 ₹ 2,747.5	-0.2 -35.00	18.18	471 82,425	74 12,950	656 1,14,800
28 Nov	3137.50	16.5 ₹ 2,887.5	-0.45 -78.75	17.68	564 98,700	207 36,225	583 1,02,025
27 Nov	3136.60	16.7 ₹ 2,922.5	2 350.00	17.42	385 67,375	23 4,025	377 65,975
26 Nov	3162.90	14.2 ₹ 2,485	-10.85 -1898.75	18.19	480 84,000	27 4,725	355 62,125
25 Nov	3119.20	25.1 ₹ 4,392.5	4 700.00	18.71	315 55,125	14 2,450	332 58,100
24 Nov	3141.20	22.1 ₹ 3,867.5	-0.55 -96.25	18.86	353 61,775	71 12,425	324 56,700
21 Nov	3150.60	22.9 ₹ 4,007.5	-0.5 -87.50	19.70	200 35,000	1 175	252 44,100
20 Nov	3144.80	22.75 ₹ 3,981.25	-1.6 -280.00	19.45	168 29,400	-15 -2,625	247 43,225
19 Nov	3147.70	24.45 ₹ 4,278.75	-15.6 -2730.00	19.66	365 63,875	184 32,200	263 46,025
18 Nov	3087.10	40.6 ₹ 7,105	6.75 1181.25	19.27	50 8,750	19 3,325	78 13,650
17 Nov	3102.20	35.4 ₹ 6,195	0.8 140.00	19.27	49 8,575	12 2,100	59 10,325
14 Nov	3106.00	33.5 ₹ 5,862.5	-0.5 -87.50	19.17	16 2,800	-6 -1,050	47 8,225
13 Nov	3105.70	34 ₹ 5,950	4.85 848.75	18.65	23 4,025	9 1,575	53 9,275
12 Nov	3131.80	30 ₹ 5,250	-24 -4200.00	18.80	66 11,550	28 4,900	44 7,700
11 Nov	3047.00	54 ₹ 9,450	-9 -1575.00	19.10	11 1,925	-1 -175	17 2,975
10 Nov	3025.20	63 ₹ 11,025	-25.7 -4497.50	18.96	18 3,150	6 1,050	18 3,150
7 Nov	2991.80	88.7 ₹ 15,522.5	16.6 2905.00	21.38	6 1,050	1 175	12 2,100
6 Nov	3010.90	71.85 ₹ 12,573.75	-15.1 -2642.50	19.16	6 1,050	0 0	11 1,925
4 Nov	2990.20	86.95 ₹ 15,216.25	14.95 2616.25	20.11	3 525	1 175	10 1,750
3 Nov	3016.80	72 ₹ 12,600	6.55 1146.25	19.76	3 525	1 175	8 1,400
31 Oct	3058.00	65.45 ₹ 11,453.75	-25.4 -4445.00	-	0 0	7 1,225	0 0
30 Oct	3035.30	65.45 ₹ 11,453.75	-25.4 -4445.00	19.33	45 7,875	7 1,225	7 1,225
29 Oct	3057.60	90.85 ₹ 15,898.75	0 0.00	1.94	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3020 expiring on 30DEC2025

Delta for 3020 PE is -0.06

Historical price for 3020 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 3.55, which was -1.95 lower than the previous day. The implied volatity was 20.01, the open interest changed by 95 which increased total open position to 1472

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 5.45, which was -0.5 lower than the previous day. The implied volatity was 19.61, the open interest changed by 524 which increased total open position to 1376

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 6.4, which was 1.8 higher than the previous day. The implied volatity was 19.63, the open interest changed by -29 which decreased total open position to 851

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 4.5, which was 0.1 higher than the previous day. The implied volatity was 18.88, the open interest changed by -4 which decreased total open position to 879

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 4.4, which was 0.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by 5 which increased total open position to 882

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 3.7, which was -0.6 lower than the previous day. The implied volatity was 18.71, the open interest changed by 313 which increased total open position to 878

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 4.4, which was -3.6 lower than the previous day. The implied volatity was 18.28, the open interest changed by -53 which decreased total open position to 565

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 8.15, which was -6.1 lower than the previous day. The implied volatity was 17.86, the open interest changed by -80 which decreased total open position to 617

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 14, which was -1.95 lower than the previous day. The implied volatity was 17.63, the open interest changed by 42 which increased total open position to 698

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 15.7, which was -0.2 lower than the previous day. The implied volatity was 18.18, the open interest changed by 74 which increased total open position to 656

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 16.5, which was -0.45 lower than the previous day. The implied volatity was 17.68, the open interest changed by 207 which increased total open position to 583

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 16.7, which was 2 higher than the previous day. The implied volatity was 17.42, the open interest changed by 23 which increased total open position to 377

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 14.2, which was -10.85 lower than the previous day. The implied volatity was 18.19, the open interest changed by 27 which increased total open position to 355

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 25.1, which was 4 higher than the previous day. The implied volatity was 18.71, the open interest changed by 14 which increased total open position to 332

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 22.1, which was -0.55 lower than the previous day. The implied volatity was 18.86, the open interest changed by 71 which increased total open position to 324

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 22.9, which was -0.5 lower than the previous day. The implied volatity was 19.70, the open interest changed by 1 which increased total open position to 252

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 22.75, which was -1.6 lower than the previous day. The implied volatity was 19.45, the open interest changed by -15 which decreased total open position to 247

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 24.45, which was -15.6 lower than the previous day. The implied volatity was 19.66, the open interest changed by 184 which increased total open position to 263

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 40.6, which was 6.75 higher than the previous day. The implied volatity was 19.27, the open interest changed by 19 which increased total open position to 78

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 35.4, which was 0.8 higher than the previous day. The implied volatity was 19.27, the open interest changed by 12 which increased total open position to 59

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 33.5, which was -0.5 lower than the previous day. The implied volatity was 19.17, the open interest changed by -6 which decreased total open position to 47

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 34, which was 4.85 higher than the previous day. The implied volatity was 18.65, the open interest changed by 9 which increased total open position to 53

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 30, which was -24 lower than the previous day. The implied volatity was 18.80, the open interest changed by 28 which increased total open position to 44

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 54, which was -9 lower than the previous day. The implied volatity was 19.10, the open interest changed by -1 which decreased total open position to 17

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 63, which was -25.7 lower than the previous day. The implied volatity was 18.96, the open interest changed by 6 which increased total open position to 18

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 88.7, which was 16.6 higher than the previous day. The implied volatity was 21.38, the open interest changed by 1 which increased total open position to 12

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 71.85, which was -15.1 lower than the previous day. The implied volatity was 19.16, the open interest changed by 0 which decreased total open position to 11

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 86.95, which was 14.95 higher than the previous day. The implied volatity was 20.11, the open interest changed by 1 which increased total open position to 10

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 72, which was 6.55 higher than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 8

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 65.45, which was -25.4 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 65.45, which was -25.4 lower than the previous day. The implied volatity was 19.33, 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 90.85, which was 0 lower than the previous day. The implied volatity was 1.94, 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