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 3060 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	174.25 ₹ 30,493.75	25.2 4410.00	-	54 9,450	-21 -3,675	159 27,825
11 Dec	3191.90	149 ₹ 26,075	3.4 595.00	-	43 7,525	22 3,850	180 31,500
10 Dec	3189.20	145.8 ₹ 25,515	-18.2 -3185.00	14.22	7 1,225	1 175	158 27,650
9 Dec	3208.30	164 ₹ 28,700	-37.6 -6580.00	-	23 4,025	-2 -350	157 27,475
8 Dec	3236.50	201.6 ₹ 35,280	6 1050.00	18.34	12 2,100	-2 -350	159 27,825
5 Dec	3238.20	197 ₹ 34,475	10.95 1916.25	-	20 3,500	-3 -525	162 28,350
4 Dec	3229.20	185.85 ₹ 32,523.75	38.35 6711.25	-	48 8,400	-19 -3,325	165 28,875
3 Dec	3180.00	147.5 ₹ 25,812.5	27.15 4751.25	12.94	111 19,425	28 4,900	184 32,200
2 Dec	3135.70	118.8 ₹ 20,790	1.2 210.00	15.84	41 7,175	2 350	155 27,125

1 Dec	3133.40	118 ₹ 20,650	-3.25 -568.75	14.85	77 13,475	11 1,925	152 26,600
28 Nov	3137.50	120.3 ₹ 21,052.5	-5.95 -1041.25	14.89	91 15,925	-1 -175	141 24,675
27 Nov	3136.60	125.8 ₹ 22,015	-21.65 -3788.75	16.85	52 9,100	-11 -1,925	141 24,675
26 Nov	3162.90	147.3 ₹ 25,777.5	35.15 6151.25	15.97	105 18,375	17 2,975	151 26,425
25 Nov	3119.20	112.05 ₹ 19,608.75	-24.55 -4296.25	15.89	41 7,175	5 875	132 23,100
24 Nov	3141.20	135.15 ₹ 23,651.25	-5.7 -997.50	18.50	34 5,950	6 1,050	127 22,225
21 Nov	3150.60	141 ₹ 24,675	3.6 630.00	15.20	106 18,550	0 0	121 21,175
20 Nov	3144.80	137.4 ₹ 24,045	-2.95 -516.25	13.57	50 8,750	-13 -2,275	121 21,175
19 Nov	3147.70	140.25 ₹ 24,543.75	36.25 6343.75	14.93	70 12,250	1 175	133 23,275
18 Nov	3087.10	103.15 ₹ 18,051.25	-16.1 -2817.50	17.50	54 9,450	5 875	136 23,800
17 Nov	3102.20	115.65 ₹ 20,238.75	-3.9 -682.50	17.04	29 5,075	19 3,325	131 22,925
14 Nov	3106.00	120.4 ₹ 21,070	-1.25 -218.75	15.10	90 15,750	-14 -2,450	113 19,775
13 Nov	3105.70	121.65 ₹ 21,288.75	-18.35 -3211.25	16.43	13 2,275	4 700	127 22,225
12 Nov	3131.80	140 ₹ 24,500	45 7875.00	17.15	82 14,350	-11 -1,925	122 21,350
11 Nov	3047.00	94 ₹ 16,450	9 1575.00	17.63	39 6,825	5 875	129 22,575
10 Nov	3025.20	84.8 ₹ 14,840	18.6 3255.00	18.26	53 9,275	5 875	124 21,700
7 Nov	2991.80	66.4 ₹ 11,620	-10.5 -1837.50	16.88	41 7,175	16 2,800	119 20,825
6 Nov	3010.90	76.9 ₹ 13,457.5	5.75 1006.25	17.18	66 11,550	17 2,975	98 17,150
4 Nov	2990.20	71.15 ₹ 12,451.25	-19.65 -3438.75	17.79	77 13,475	55 9,625	81 14,175
3 Nov	3016.80	90.8 ₹ 15,890	-19.3 -3377.50	18.36	29 5,075	16 2,800	26 4,550
31 Oct	3058.00	110.25 ₹ 19,293.75	7.55 1321.25	-	15 2,625	2 350	9 1,575
30 Oct	3035.30	103 ₹ 18,025	-35.9 -6282.50	18.12	21 3,675	7 1,225	7 1,225
29 Oct	3057.60	138.9 ₹ 24,307.5	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3060 expiring on 30DEC2025

Delta for 3060 CE is -

Historical price for 3060 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 174.25, which was 25.2 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 159

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 149, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 180

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 145.8, which was -18.2 lower than the previous day. The implied volatity was 14.22, the open interest changed by 1 which increased total open position to 158

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 164, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 157

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 201.6, which was 6 higher than the previous day. The implied volatity was 18.34, the open interest changed by -2 which decreased total open position to 159

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 197, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 162

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 185.85, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 165

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 147.5, which was 27.15 higher than the previous day. The implied volatity was 12.94, the open interest changed by 28 which increased total open position to 184

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 118.8, which was 1.2 higher than the previous day. The implied volatity was 15.84, the open interest changed by 2 which increased total open position to 155

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 118, which was -3.25 lower than the previous day. The implied volatity was 14.85, the open interest changed by 11 which increased total open position to 152

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 120.3, which was -5.95 lower than the previous day. The implied volatity was 14.89, the open interest changed by -1 which decreased total open position to 141

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 125.8, which was -21.65 lower than the previous day. The implied volatity was 16.85, the open interest changed by -11 which decreased total open position to 141

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 147.3, which was 35.15 higher than the previous day. The implied volatity was 15.97, the open interest changed by 17 which increased total open position to 151

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 112.05, which was -24.55 lower than the previous day. The implied volatity was 15.89, the open interest changed by 5 which increased total open position to 132

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 135.15, which was -5.7 lower than the previous day. The implied volatity was 18.50, the open interest changed by 6 which increased total open position to 127

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 141, which was 3.6 higher than the previous day. The implied volatity was 15.20, the open interest changed by 0 which decreased total open position to 121

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 137.4, which was -2.95 lower than the previous day. The implied volatity was 13.57, the open interest changed by -13 which decreased total open position to 121

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 140.25, which was 36.25 higher than the previous day. The implied volatity was 14.93, the open interest changed by 1 which increased total open position to 133

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 103.15, which was -16.1 lower than the previous day. The implied volatity was 17.50, the open interest changed by 5 which increased total open position to 136

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 115.65, which was -3.9 lower than the previous day. The implied volatity was 17.04, the open interest changed by 19 which increased total open position to 131

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 120.4, which was -1.25 lower than the previous day. The implied volatity was 15.10, the open interest changed by -14 which decreased total open position to 113

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 121.65, which was -18.35 lower than the previous day. The implied volatity was 16.43, the open interest changed by 4 which increased total open position to 127

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 140, which was 45 higher than the previous day. The implied volatity was 17.15, the open interest changed by -11 which decreased total open position to 122

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 94, which was 9 higher than the previous day. The implied volatity was 17.63, the open interest changed by 5 which increased total open position to 129

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 84.8, which was 18.6 higher than the previous day. The implied volatity was 18.26, the open interest changed by 5 which increased total open position to 124

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 66.4, which was -10.5 lower than the previous day. The implied volatity was 16.88, the open interest changed by 16 which increased total open position to 119

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 76.9, which was 5.75 higher than the previous day. The implied volatity was 17.18, the open interest changed by 17 which increased total open position to 98

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 71.15, which was -19.65 lower than the previous day. The implied volatity was 17.79, the open interest changed by 55 which increased total open position to 81

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 90.8, which was -19.3 lower than the previous day. The implied volatity was 18.36, the open interest changed by 16 which increased total open position to 26

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 110.25, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 103, which was -35.9 lower than the previous day. The implied volatity was 18.12, 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 138.9, 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 3060 PE
Delta: -0.09 Vega: 1.15 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	5.7 ₹ 997.5	-3.5 -612.50	19.04	515 90,125	28 4,900	902 1,57,850
11 Dec	3191.90	9.25 ₹ 1,618.75	-0.9 -157.50	19.08	2,063 3,61,025	217 37,975	875 1,53,125
10 Dec	3189.20	10.65 ₹ 1,863.75	2.8 490.00	19.14	883 1,54,525	-29 -5,075	655 1,14,625
9 Dec	3208.30	7.9 ₹ 1,382.5	0.9 157.50	18.52	923 1,61,525	-123 -21,525	683 1,19,525
8 Dec	3236.50	7.25 ₹ 1,268.75	1.45 253.75	19.88	570 99,750	-26 -4,550	806 1,41,050
5 Dec	3238.20	5.3 ₹ 927.5	-1.65 -288.75	17.57	567 99,225	27 4,725	832 1,45,600
4 Dec	3229.20	7.2 ₹ 1,260	-5.95 -1041.25	17.77	1,928 3,37,400	-323 -56,525	806 1,41,050
3 Dec	3180.00	13.15 ₹ 2,301.25	-9.5 -1662.50	17.48	2,270 3,97,250	234 40,950	1,130 1,97,750
2 Dec	3135.70	22.4 ₹ 3,920	-2.8 -490.00	17.53	1,113 1,94,775	-63 -11,025	896 1,56,800
1 Dec	3133.40	25.1 ₹ 4,392.5	0.8 140.00	18.31	751 1,31,425	64 11,200	960 1,68,000
28 Nov	3137.50	25.4 ₹ 4,445	-0.2 -35.00	17.58	491 85,925	-16 -2,800	897 1,56,975
27 Nov	3136.60	24.9 ₹ 4,357.5	3.4 595.00	17.06	1,018 1,78,150	-129 -22,575	919 1,60,825
26 Nov	3162.90	21.1 ₹ 3,692.5	-14.45 -2528.75	17.86	804 1,40,700	123 21,525	1,049 1,83,575
25 Nov	3119.20	36.6 ₹ 6,405	6.4 1120.00	18.74	960 1,68,000	213 37,275	923 1,61,525
24 Nov	3141.20	32.45 ₹ 5,678.75	0.2 35.00	18.90	855 1,49,625	291 50,925	717 1,25,475
21 Nov	3150.60	31.9 ₹ 5,582.5	-0.75 -131.25	19.47	422 73,850	143 25,025	429 75,075
20 Nov	3144.80	32.4 ₹ 5,670	-1.15 -201.25	19.43	163 28,525	37 6,475	286 50,050
19 Nov	3147.70	34.95 ₹ 6,116.25	-19.95 -3491.25	19.79	460 80,500	120 21,000	248 43,400
18 Nov	3087.10	55.5 ₹ 9,712.5	8.7 1522.50	19.38	79 13,825	24 4,200	128 22,400
17 Nov	3102.20	48.65 ₹ 8,513.75	-0.05 -8.75	19.32	49 8,575	29 5,075	103 18,025
14 Nov	3106.00	47 ₹ 8,225	2.35 411.25	19.48	61 10,675	-8 -1,400	74 12,950
13 Nov	3105.70	44.65 ₹ 7,813.75	4.3 752.50	18.18	71 12,425	24 4,200	81 14,175
12 Nov	3131.80	40.85 ₹ 7,148.75	-32.3 -5652.50	18.68	128 22,400	22 3,850	54 9,450
11 Nov	3047.00	71 ₹ 12,425	-8.15 -1426.25	19.19	45 7,875	11 1,925	34 5,950
10 Nov	3025.20	79.15 ₹ 13,851.25	-25.3 -4427.50	18.48	38 6,650	15 2,625	23 4,025
7 Nov	2991.80	104.45 ₹ 18,278.75	11.8 2065.00	20.33	8 1,400	1 175	8 1,400
6 Nov	3010.90	92.65 ₹ 16,213.75	-20.35 -3561.25	19.49	5 875	2 350	6 1,050
4 Nov	2990.20	113 ₹ 19,775	28.95 5066.25	21.25	1 175	0 0	3 525
3 Nov	3016.80	84.05 ₹ 14,708.75	-24.85 -4348.75	-	0 0	0 0	0 0
31 Oct	3058.00	84.05 ₹ 14,708.75	-24.85 -4348.75	-	0 0	3 525	0 0
30 Oct	3035.30	84.05 ₹ 14,708.75	-24.85 -4348.75	19.60	12 2,100	3 525	3 525
29 Oct	3057.60	108.9 ₹ 19,057.5	0 0.00	1.18	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3060 expiring on 30DEC2025

Delta for 3060 PE is -0.09

Historical price for 3060 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 5.7, which was -3.5 lower than the previous day. The implied volatity was 19.04, the open interest changed by 28 which increased total open position to 902

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 9.25, which was -0.9 lower than the previous day. The implied volatity was 19.08, the open interest changed by 217 which increased total open position to 875

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 10.65, which was 2.8 higher than the previous day. The implied volatity was 19.14, the open interest changed by -29 which decreased total open position to 655

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 18.52, the open interest changed by -123 which decreased total open position to 683

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 7.25, which was 1.45 higher than the previous day. The implied volatity was 19.88, the open interest changed by -26 which decreased total open position to 806

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 5.3, which was -1.65 lower than the previous day. The implied volatity was 17.57, the open interest changed by 27 which increased total open position to 832

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 7.2, which was -5.95 lower than the previous day. The implied volatity was 17.77, the open interest changed by -323 which decreased total open position to 806

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 13.15, which was -9.5 lower than the previous day. The implied volatity was 17.48, the open interest changed by 234 which increased total open position to 1130

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 22.4, which was -2.8 lower than the previous day. The implied volatity was 17.53, the open interest changed by -63 which decreased total open position to 896

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 25.1, which was 0.8 higher than the previous day. The implied volatity was 18.31, the open interest changed by 64 which increased total open position to 960

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 25.4, which was -0.2 lower than the previous day. The implied volatity was 17.58, the open interest changed by -16 which decreased total open position to 897

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 24.9, which was 3.4 higher than the previous day. The implied volatity was 17.06, the open interest changed by -129 which decreased total open position to 919

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 21.1, which was -14.45 lower than the previous day. The implied volatity was 17.86, the open interest changed by 123 which increased total open position to 1049

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 36.6, which was 6.4 higher than the previous day. The implied volatity was 18.74, the open interest changed by 213 which increased total open position to 923

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 32.45, which was 0.2 higher than the previous day. The implied volatity was 18.90, the open interest changed by 291 which increased total open position to 717

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 31.9, which was -0.75 lower than the previous day. The implied volatity was 19.47, the open interest changed by 143 which increased total open position to 429

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 32.4, which was -1.15 lower than the previous day. The implied volatity was 19.43, the open interest changed by 37 which increased total open position to 286

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 34.95, which was -19.95 lower than the previous day. The implied volatity was 19.79, the open interest changed by 120 which increased total open position to 248

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 55.5, which was 8.7 higher than the previous day. The implied volatity was 19.38, the open interest changed by 24 which increased total open position to 128

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 48.65, which was -0.05 lower than the previous day. The implied volatity was 19.32, the open interest changed by 29 which increased total open position to 103

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 47, which was 2.35 higher than the previous day. The implied volatity was 19.48, the open interest changed by -8 which decreased total open position to 74

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 44.65, which was 4.3 higher than the previous day. The implied volatity was 18.18, the open interest changed by 24 which increased total open position to 81

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 40.85, which was -32.3 lower than the previous day. The implied volatity was 18.68, the open interest changed by 22 which increased total open position to 54

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 71, which was -8.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by 11 which increased total open position to 34

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 79.15, which was -25.3 lower than the previous day. The implied volatity was 18.48, the open interest changed by 15 which increased total open position to 23

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 104.45, which was 11.8 higher than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 8

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 92.65, which was -20.35 lower than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 6

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 113, which was 28.95 higher than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 3

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 84.05, which was -24.85 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 84.05, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 84.05, which was -24.85 lower than the previous day. The implied volatity was 19.60, the open interest changed by 3 which increased total open position to 3

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 108.9, which was 0 lower than the previous day. The implied volatity was 1.18, 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