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 3100 CE
Delta: 0.95 Vega: 0.68 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	136.9 ₹ 23,957.5	22.1 3867.50	11.52	591 1,03,425	-31 -5,425	986 1,72,550
11 Dec	3191.90	115.2 ₹ 20,160	1.6 280.00	12.85	1,381 2,41,675	47 8,225	1,014 1,77,450
10 Dec	3189.20	112.5 ₹ 19,687.5	-18.85 -3298.75	15.02	591 1,03,425	-10 -1,750	967 1,69,225
9 Dec	3208.30	130.6 ₹ 22,855	-27.65 -4838.75	13.14	881 1,54,175	5 875	980 1,71,500
8 Dec	3236.50	153.75 ₹ 26,906.25	-7.75 -1356.25	-	332 58,100	-100 -17,500	976 1,70,800
5 Dec	3238.20	161.2 ₹ 28,210	10.2 1785.00	-	915 1,60,125	-113 -19,775	1,077 1,88,475
4 Dec	3229.20	149.95 ₹ 26,241.25	34.15 5976.25	9.46	2,383 4,17,025	-856 -1,49,800	1,191 2,08,425
3 Dec	3180.00	115 ₹ 20,125	23.4 4095.00	13.73	4,344 7,60,200	-423 -74,025	2,046 3,58,050
2 Dec	3135.70	92.5 ₹ 16,187.5	2.5 437.50	16.53	1,659 2,90,325	66 11,550	2,471 4,32,425
1 Dec	3133.40	89.75 ₹ 15,706.25	-4.5 -787.50	15.08	1,883 3,29,525	115 20,125	2,411 4,21,925

28 Nov	3137.50	93 ₹ 16,275	-4.35 -761.25	15.27	1,680 2,94,000	94 16,450	2,296 4,01,800
27 Nov	3136.60	96.2 ₹ 16,835	-20.05 -3508.75	16.19	1,912 3,34,600	147 25,725	2,201 3,85,175
26 Nov	3162.90	117 ₹ 20,475	29.45 5153.75	15.93	1,959 3,42,825	-135 -23,625	2,060 3,60,500
25 Nov	3119.20	86.95 ₹ 15,216.25	-19.75 -3456.25	15.99	2,820 4,93,500	149 26,075	2,166 3,79,050
24 Nov	3141.20	103.3 ₹ 18,077.5	-10.8 -1890.00	17.03	2,301 4,02,675	70 12,250	2,023 3,54,025
21 Nov	3150.60	113 ₹ 19,775	1.75 306.25	15.55	1,504 2,63,200	2 350	1,955 3,42,125
20 Nov	3144.80	112.8 ₹ 19,740	-2.25 -393.75	15.18	1,500 2,62,500	-77 -13,475	1,954 3,41,950
19 Nov	3147.70	115.7 ₹ 20,247.5	31.9 5582.50	16.17	3,253 5,69,275	-10 -1,750	2,020 3,53,500
18 Nov	3087.10	81.5 ₹ 14,262.5	-12.5 -2187.50	17.67	1,545 2,70,375	720 1,26,000	2,018 3,53,150
17 Nov	3102.20	93 ₹ 16,275	-2.45 -428.75	17.40	1,368 2,39,400	377 65,975	1,278 2,23,650
14 Nov	3106.00	98 ₹ 17,150	1.75 306.25	15.94	738 1,29,150	83 14,525	902 1,57,850
13 Nov	3105.70	95.45 ₹ 16,703.75	-16.4 -2870.00	16.10	724 1,26,700	76 13,300	819 1,43,325
12 Nov	3131.80	112.9 ₹ 19,757.5	37.95 6641.25	16.91	1,693 2,96,275	49 8,575	743 1,30,025
11 Nov	3047.00	76 ₹ 13,300	8.1 1417.50	18.09	656 1,14,800	93 16,275	695 1,21,625
10 Nov	3025.20	68.4 ₹ 11,970	15.65 2738.75	18.66	641 1,12,175	39 6,825	600 1,05,000
7 Nov	2991.80	52.35 ₹ 9,161.25	-8.8 -1540.00	17.29	456 79,800	148 25,900	562 98,350
6 Nov	3010.90	61.5 ₹ 10,762.5	5.3 927.50	17.59	385 67,375	161 28,175	412 72,100
4 Nov	2990.20	56.6 ₹ 9,905	-15.05 -2633.75	18.06	249 43,575	118 20,650	243 42,525
3 Nov	3016.80	72.1 ₹ 12,617.5	-17.9 -3132.50	18.26	165 28,875	81 14,175	118 20,650
31 Oct	3058.00	90 ₹ 15,750	6.1 1067.50	-	38 6,650	17 2,975	37 6,475
30 Oct	3035.30	83.6 ₹ 14,630	-35.8 -6265.00	18.15	60 10,500	19 3,325	19 3,325
29 Oct	3057.60	119.4 ₹ 20,895	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is 0.95

Historical price for 3100 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 136.9, which was 22.1 higher than the previous day. The implied volatity was 11.52, the open interest changed by -31 which decreased total open position to 986

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 115.2, which was 1.6 higher than the previous day. The implied volatity was 12.85, the open interest changed by 47 which increased total open position to 1014

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 112.5, which was -18.85 lower than the previous day. The implied volatity was 15.02, the open interest changed by -10 which decreased total open position to 967

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 130.6, which was -27.65 lower than the previous day. The implied volatity was 13.14, the open interest changed by 5 which increased total open position to 980

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 153.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 976

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 161.2, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 1077

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 149.95, which was 34.15 higher than the previous day. The implied volatity was 9.46, the open interest changed by -856 which decreased total open position to 1191

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 115, which was 23.4 higher than the previous day. The implied volatity was 13.73, the open interest changed by -423 which decreased total open position to 2046

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 92.5, which was 2.5 higher than the previous day. The implied volatity was 16.53, the open interest changed by 66 which increased total open position to 2471

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 89.75, which was -4.5 lower than the previous day. The implied volatity was 15.08, the open interest changed by 115 which increased total open position to 2411

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 93, which was -4.35 lower than the previous day. The implied volatity was 15.27, the open interest changed by 94 which increased total open position to 2296

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 96.2, which was -20.05 lower than the previous day. The implied volatity was 16.19, the open interest changed by 147 which increased total open position to 2201

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 117, which was 29.45 higher than the previous day. The implied volatity was 15.93, the open interest changed by -135 which decreased total open position to 2060

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 86.95, which was -19.75 lower than the previous day. The implied volatity was 15.99, the open interest changed by 149 which increased total open position to 2166

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 103.3, which was -10.8 lower than the previous day. The implied volatity was 17.03, the open interest changed by 70 which increased total open position to 2023

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 113, which was 1.75 higher than the previous day. The implied volatity was 15.55, the open interest changed by 2 which increased total open position to 1955

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 112.8, which was -2.25 lower than the previous day. The implied volatity was 15.18, the open interest changed by -77 which decreased total open position to 1954

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 115.7, which was 31.9 higher than the previous day. The implied volatity was 16.17, the open interest changed by -10 which decreased total open position to 2020

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 81.5, which was -12.5 lower than the previous day. The implied volatity was 17.67, the open interest changed by 720 which increased total open position to 2018

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 93, which was -2.45 lower than the previous day. The implied volatity was 17.40, the open interest changed by 377 which increased total open position to 1278

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 98, which was 1.75 higher than the previous day. The implied volatity was 15.94, the open interest changed by 83 which increased total open position to 902

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 95.45, which was -16.4 lower than the previous day. The implied volatity was 16.10, the open interest changed by 76 which increased total open position to 819

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 112.9, which was 37.95 higher than the previous day. The implied volatity was 16.91, the open interest changed by 49 which increased total open position to 743

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 76, which was 8.1 higher than the previous day. The implied volatity was 18.09, the open interest changed by 93 which increased total open position to 695

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 68.4, which was 15.65 higher than the previous day. The implied volatity was 18.66, the open interest changed by 39 which increased total open position to 600

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 52.35, which was -8.8 lower than the previous day. The implied volatity was 17.29, the open interest changed by 148 which increased total open position to 562

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 61.5, which was 5.3 higher than the previous day. The implied volatity was 17.59, the open interest changed by 161 which increased total open position to 412

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 56.6, which was -15.05 lower than the previous day. The implied volatity was 18.06, the open interest changed by 118 which increased total open position to 243

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 72.1, which was -17.9 lower than the previous day. The implied volatity was 18.26, the open interest changed by 81 which increased total open position to 118

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 90, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 37

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 83.6, which was -35.8 lower than the previous day. The implied volatity was 18.15, the open interest changed by 19 which increased total open position to 19

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 119.4, 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 3100 PE
Delta: -0.14 Vega: 1.58 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	9.25 ₹ 1,618.75	-6.15 -1076.25	18.10	4,239 7,41,825	-31 -5,425	3,045 5,32,875
11 Dec	3191.90	15.3 ₹ 2,677.5	-1.75 -306.25	18.60	8,327 14,57,225	529 92,575	3,105 5,43,375
10 Dec	3189.20	17.7 ₹ 3,097.5	4.55 796.25	18.89	3,355 5,87,125	-86 -15,050	2,576 4,50,800
9 Dec	3208.30	13.1 ₹ 2,292.5	1.85 323.75	18.06	6,007 10,51,225	-842 -1,47,350	2,662 4,65,850
8 Dec	3236.50	11.7 ₹ 2,047.5	2.3 402.50	19.46	4,936 8,63,800	496 86,800	3,527 6,17,225
5 Dec	3238.20	9 ₹ 1,575	-2.4 -420.00	17.20	4,999 8,74,825	-471 -82,425	2,991 5,23,425
4 Dec	3229.20	11.5 ₹ 2,012.5	-9.45 -1653.75	17.26	7,598 13,29,650	27 4,725	3,479 6,08,825
3 Dec	3180.00	20.8 ₹ 3,640	-13.75 -2406.25	17.20	8,845 15,47,875	-135 -23,625	3,454 6,04,450
2 Dec	3135.70	34 ₹ 5,950	-3.7 -647.50	17.38	2,148 3,75,900	55 9,625	3,585 6,27,375
1 Dec	3133.40	37.1 ₹ 6,492.5	0.45 78.75	18.19	2,665 4,66,375	224 39,200	3,535 6,18,625
28 Nov	3137.50	37.3 ₹ 6,527.5	0.05 8.75	17.43	2,937 5,13,975	127 22,225	3,308 5,78,900
27 Nov	3136.60	37.5 ₹ 6,562.5	6.6 1155.00	17.12	4,163 7,28,525	218 38,150	3,185 5,57,375
26 Nov	3162.90	30.15 ₹ 5,276.25	-19.6 -3430.00	17.42	4,230 7,40,250	120 21,000	2,971 5,19,925
25 Nov	3119.20	50.35 ₹ 8,811.25	8.6 1505.00	18.60	4,055 7,09,625	464 81,200	2,840 4,97,000
24 Nov	3141.20	44 ₹ 7,700	-0.55 -96.25	18.63	3,684 6,44,700	256 44,800	2,371 4,14,925
21 Nov	3150.60	44.25 ₹ 7,743.75	-0.75 -131.25	19.46	1,856 3,24,800	258 45,150	2,097 3,66,975
20 Nov	3144.80	45.15 ₹ 7,901.25	-1.2 -210.00	19.52	1,095 1,91,625	-20 -3,500	1,837 3,21,475
19 Nov	3147.70	47 ₹ 8,225	-25.4 -4445.00	19.60	1,605 2,80,875	408 71,400	1,857 3,24,975
18 Nov	3087.10	74.35 ₹ 13,011.25	10.05 1758.75	19.70	708 1,23,900	449 78,575	1,446 2,53,050
17 Nov	3102.20	64.5 ₹ 11,287.5	0.7 122.50	19.29	644 1,12,700	271 47,425	967 1,69,225
14 Nov	3106.00	61.6 ₹ 10,780	-0.6 -105.00	19.36	362 63,350	93 16,275	694 1,21,450
13 Nov	3105.70	62.65 ₹ 10,963.75	8.85 1548.75	18.81	343 60,025	86 15,050	600 1,05,000
12 Nov	3131.80	55 ₹ 9,625	-37.45 -6553.75	18.72	792 1,38,600	340 59,500	514 89,950
11 Nov	3047.00	94.5 ₹ 16,537.5	-9.8 -1715.00	20.07	41 7,175	17 2,975	173 30,275
10 Nov	3025.20	105.5 ₹ 18,462.5	-24.45 -4278.75	19.63	99 17,325	25 4,375	156 27,300
7 Nov	2991.80	130 ₹ 22,750	14.75 2581.25	20.87	61 10,675	26 4,550	129 22,575
6 Nov	3010.90	115.25 ₹ 20,168.75	-17.05 -2983.75	19.63	57 9,975	28 4,900	103 18,025
4 Nov	2990.20	131.15 ₹ 22,951.25	16.45 2878.75	20.15	80 14,000	21 3,675	74 12,950
3 Nov	3016.80	114.7 ₹ 20,072.5	18.75 3281.25	20.40	30 5,250	22 3,850	53 9,275
31 Oct	3058.00	95.95 ₹ 16,791.25	-10.2 -1785.00	-	16 2,800	5 875	28 4,900
30 Oct	3035.30	107.25 ₹ 18,768.75	-21.75 -3806.25	20.27	59 10,325	23 4,025	23 4,025
29 Oct	3057.60	129 ₹ 22,575	0 0.00	0.30	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -0.14

Historical price for 3100 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 9.25, which was -6.15 lower than the previous day. The implied volatity was 18.10, the open interest changed by -31 which decreased total open position to 3045

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 15.3, which was -1.75 lower than the previous day. The implied volatity was 18.60, the open interest changed by 529 which increased total open position to 3105

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 17.7, which was 4.55 higher than the previous day. The implied volatity was 18.89, the open interest changed by -86 which decreased total open position to 2576

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 13.1, which was 1.85 higher than the previous day. The implied volatity was 18.06, the open interest changed by -842 which decreased total open position to 2662

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 11.7, which was 2.3 higher than the previous day. The implied volatity was 19.46, the open interest changed by 496 which increased total open position to 3527

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 9, which was -2.4 lower than the previous day. The implied volatity was 17.20, the open interest changed by -471 which decreased total open position to 2991

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 11.5, which was -9.45 lower than the previous day. The implied volatity was 17.26, the open interest changed by 27 which increased total open position to 3479

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 20.8, which was -13.75 lower than the previous day. The implied volatity was 17.20, the open interest changed by -135 which decreased total open position to 3454

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 34, which was -3.7 lower than the previous day. The implied volatity was 17.38, the open interest changed by 55 which increased total open position to 3585

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 37.1, which was 0.45 higher than the previous day. The implied volatity was 18.19, the open interest changed by 224 which increased total open position to 3535

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 37.3, which was 0.05 higher than the previous day. The implied volatity was 17.43, the open interest changed by 127 which increased total open position to 3308

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 37.5, which was 6.6 higher than the previous day. The implied volatity was 17.12, the open interest changed by 218 which increased total open position to 3185

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 30.15, which was -19.6 lower than the previous day. The implied volatity was 17.42, the open interest changed by 120 which increased total open position to 2971

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 50.35, which was 8.6 higher than the previous day. The implied volatity was 18.60, the open interest changed by 464 which increased total open position to 2840

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 44, which was -0.55 lower than the previous day. The implied volatity was 18.63, the open interest changed by 256 which increased total open position to 2371

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 44.25, which was -0.75 lower than the previous day. The implied volatity was 19.46, the open interest changed by 258 which increased total open position to 2097

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 45.15, which was -1.2 lower than the previous day. The implied volatity was 19.52, the open interest changed by -20 which decreased total open position to 1837

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 47, which was -25.4 lower than the previous day. The implied volatity was 19.60, the open interest changed by 408 which increased total open position to 1857

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 74.35, which was 10.05 higher than the previous day. The implied volatity was 19.70, the open interest changed by 449 which increased total open position to 1446

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 64.5, which was 0.7 higher than the previous day. The implied volatity was 19.29, the open interest changed by 271 which increased total open position to 967

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 61.6, which was -0.6 lower than the previous day. The implied volatity was 19.36, the open interest changed by 93 which increased total open position to 694

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 62.65, which was 8.85 higher than the previous day. The implied volatity was 18.81, the open interest changed by 86 which increased total open position to 600

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 55, which was -37.45 lower than the previous day. The implied volatity was 18.72, the open interest changed by 340 which increased total open position to 514

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 94.5, which was -9.8 lower than the previous day. The implied volatity was 20.07, the open interest changed by 17 which increased total open position to 173

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 105.5, which was -24.45 lower than the previous day. The implied volatity was 19.63, the open interest changed by 25 which increased total open position to 156

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 130, which was 14.75 higher than the previous day. The implied volatity was 20.87, the open interest changed by 26 which increased total open position to 129

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 115.25, which was -17.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by 28 which increased total open position to 103

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 131.15, which was 16.45 higher than the previous day. The implied volatity was 20.15, the open interest changed by 21 which increased total open position to 74

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 114.7, which was 18.75 higher than the previous day. The implied volatity was 20.40, the open interest changed by 22 which increased total open position to 53

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 95.95, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 28

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 107.25, which was -21.75 lower than the previous day. The implied volatity was 20.27, the open interest changed by 23 which increased total open position to 23

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 129, which was 0 lower than the previous day. The implied volatity was 0.30, 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