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 3140 CE
Delta: 0.85 Vega: 1.70 Theta: -1.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	103.5 ₹ 18,112.5	19.25 3368.75	13.56	378 66,150	-7 -1,225	557 97,475
11 Dec	3191.90	84.9 ₹ 14,857.5	0.95 166.25	14.08	1,060 1,85,500	38 6,650	564 98,700
10 Dec	3189.20	83.3 ₹ 14,577.5	-16.2 -2835.00	15.50	250 43,750	-29 -5,075	523 91,525
9 Dec	3208.30	100.05 ₹ 17,508.75	-23.95 -4191.25	14.66	237 41,475	-51 -8,925	552 96,600
8 Dec	3236.50	124 ₹ 21,700	-2.3 -402.50	13.57	201 35,175	-59 -10,325	604 1,05,700
5 Dec	3238.20	127.2 ₹ 22,260	8.9 1557.50	11.65	658 1,15,150	-115 -20,125	659 1,15,325
4 Dec	3229.20	118 ₹ 20,650	31.1 5442.50	12.72	1,483 2,59,525	-635 -1,11,125	805 1,40,875
3 Dec	3180.00	86.4 ₹ 15,120	18.4 3220.00	14.20	5,112 8,94,600	-848 -1,48,400	1,441 2,52,175
2 Dec	3135.70	68.5 ₹ 11,987.5	1.7 297.50	16.53	3,374 5,90,450	219 38,325	2,289 4,00,575
1 Dec	3133.40	66.85 ₹ 11,698.75	-3.65 -638.75	15.55	3,227 5,64,725	232 40,600	2,066 3,61,550
28 Nov	3137.50	69 ₹ 12,075	-3.9 -682.50	15.33	3,303 5,78,025	280 49,000	1,833 3,20,775
27 Nov	3136.60	71.8 ₹ 12,565	-17.3 -3027.50	15.87	3,428 5,99,900	331 57,925	1,553 2,71,775
26 Nov	3162.90	88.5 ₹ 15,487.5	22.9 4007.50	15.42	3,638 6,36,650	-139 -24,325	1,225 2,14,375
25 Nov	3119.20	65.65 ₹ 11,488.75	-16.6 -2905.00	16.33	3,133 5,48,275	444 77,700	1,358 2,37,650
24 Nov	3141.20	80 ₹ 14,000	-9.75 -1706.25	17.10	2,057 3,59,975	-28 -4,900	925 1,61,875
21 Nov	3150.60	89 ₹ 15,575	0.8 140.00	15.94	2,495 4,36,625	248 43,400	966 1,69,050
20 Nov	3144.80	90.3 ₹ 15,802.5	-1.1 -192.50	15.97	1,105 1,93,375	143 25,025	717 1,25,475
19 Nov	3147.70	92.4 ₹ 16,170	28.7 5022.50	16.59	1,411 2,46,925	236 41,300	577 1,00,975
18 Nov	3087.10	63.15 ₹ 11,051.25	-10.45 -1828.75	17.81	88 15,400	30 5,250	338 59,150
17 Nov	3102.20	72.35 ₹ 12,661.25	-3.55 -621.25	17.42	391 68,425	158 27,650	291 50,925

14 Nov	3106.00	76.25 ₹ 13,343.75	-0.55 -96.25	16.01	98 17,150	25 4,375	134 23,450
13 Nov	3105.70	76 ₹ 13,300	-13.75 -2406.25	16.55	96 16,800	57 9,975	108 18,900
12 Nov	3131.80	90.35 ₹ 15,811.25	31.35 5486.25	17.01	125 21,875	11 1,925	50 8,750
11 Nov	3047.00	58 ₹ 10,150	3 525.00	17.85	64 11,200	2 350	38 6,650
10 Nov	3025.20	55 ₹ 9,625	16.85 2948.75	19.11	35 6,125	25 4,375	35 6,125
7 Nov	2991.80	38.15 ₹ 6,676.25	-9.45 -1653.75	16.99	10 1,750	5 875	10 1,750
6 Nov	3010.90	47.6 ₹ 8,330	4.6 805.00	17.70	1 175	0 0	4 700
4 Nov	2990.20	43 ₹ 7,525	-13.5 -2362.50	17.95	3 525	1 175	3 525
3 Nov	3016.80	56.5 ₹ 9,887.5	-5.6 -980.00	18.23	1 175	0 0	1 175
31 Oct	3058.00	62.1 ₹ 10,867.5	-39.8 -6965.00	-	0 0	1 175	0 0
30 Oct	3035.30	62.1 ₹ 10,867.5	-39.8 -6965.00	17.14	1 175	0 0	0 0
29 Oct	3057.60	101.9 ₹ 17,832.5	0 0.00	0.62	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3140 expiring on 30DEC2025

Delta for 3140 CE is 0.85

Historical price for 3140 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 103.5, which was 19.25 higher than the previous day. The implied volatity was 13.56, the open interest changed by -7 which decreased total open position to 557

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 84.9, which was 0.95 higher than the previous day. The implied volatity was 14.08, the open interest changed by 38 which increased total open position to 564

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 83.3, which was -16.2 lower than the previous day. The implied volatity was 15.50, the open interest changed by -29 which decreased total open position to 523

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 100.05, which was -23.95 lower than the previous day. The implied volatity was 14.66, the open interest changed by -51 which decreased total open position to 552

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 124, which was -2.3 lower than the previous day. The implied volatity was 13.57, the open interest changed by -59 which decreased total open position to 604

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 127.2, which was 8.9 higher than the previous day. The implied volatity was 11.65, the open interest changed by -115 which decreased total open position to 659

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 118, which was 31.1 higher than the previous day. The implied volatity was 12.72, the open interest changed by -635 which decreased total open position to 805

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 86.4, which was 18.4 higher than the previous day. The implied volatity was 14.20, the open interest changed by -848 which decreased total open position to 1441

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 68.5, which was 1.7 higher than the previous day. The implied volatity was 16.53, the open interest changed by 219 which increased total open position to 2289

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 66.85, which was -3.65 lower than the previous day. The implied volatity was 15.55, the open interest changed by 232 which increased total open position to 2066

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 69, which was -3.9 lower than the previous day. The implied volatity was 15.33, the open interest changed by 280 which increased total open position to 1833

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 71.8, which was -17.3 lower than the previous day. The implied volatity was 15.87, the open interest changed by 331 which increased total open position to 1553

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 88.5, which was 22.9 higher than the previous day. The implied volatity was 15.42, the open interest changed by -139 which decreased total open position to 1225

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 65.65, which was -16.6 lower than the previous day. The implied volatity was 16.33, the open interest changed by 444 which increased total open position to 1358

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 80, which was -9.75 lower than the previous day. The implied volatity was 17.10, the open interest changed by -28 which decreased total open position to 925

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 89, which was 0.8 higher than the previous day. The implied volatity was 15.94, the open interest changed by 248 which increased total open position to 966

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 90.3, which was -1.1 lower than the previous day. The implied volatity was 15.97, the open interest changed by 143 which increased total open position to 717

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 92.4, which was 28.7 higher than the previous day. The implied volatity was 16.59, the open interest changed by 236 which increased total open position to 577

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 63.15, which was -10.45 lower than the previous day. The implied volatity was 17.81, the open interest changed by 30 which increased total open position to 338

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 72.35, which was -3.55 lower than the previous day. The implied volatity was 17.42, the open interest changed by 158 which increased total open position to 291

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 76.25, which was -0.55 lower than the previous day. The implied volatity was 16.01, the open interest changed by 25 which increased total open position to 134

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 76, which was -13.75 lower than the previous day. The implied volatity was 16.55, the open interest changed by 57 which increased total open position to 108

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 90.35, which was 31.35 higher than the previous day. The implied volatity was 17.01, the open interest changed by 11 which increased total open position to 50

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 58, which was 3 higher than the previous day. The implied volatity was 17.85, the open interest changed by 2 which increased total open position to 38

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 55, which was 16.85 higher than the previous day. The implied volatity was 19.11, the open interest changed by 25 which increased total open position to 35

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 38.15, which was -9.45 lower than the previous day. The implied volatity was 16.99, the open interest changed by 5 which increased total open position to 10

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 47.6, which was 4.6 higher than the previous day. The implied volatity was 17.70, the open interest changed by 0 which decreased total open position to 4

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 43, which was -13.5 lower than the previous day. The implied volatity was 17.95, the open interest changed by 1 which increased total open position to 3

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 56.5, which was -5.6 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 1

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 62.1, which was -39.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 62.1, which was -39.8 lower than the previous day. The implied volatity was 17.14, 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 101.9, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3140 PE
Delta: -0.21 Vega: 2.07 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	15.15 ₹ 2,651.25	-9.75 -1706.25	17.34	2,065 3,61,375	-38 -6,650	1,446 2,53,050
11 Dec	3191.90	24.95 ₹ 4,366.25	-2.45 -428.75	18.36	3,122 5,46,350	-1 -175	1,479 2,58,825
10 Dec	3189.20	28.35 ₹ 4,961.25	6.9 1207.50	18.77	1,131 1,97,925	-3 -525	1,486 2,60,050
9 Dec	3208.30	21.45 ₹ 3,753.75	3.9 682.50	17.79	2,056 3,59,800	-78 -13,650	1,478 2,58,650
8 Dec	3236.50	17.6 ₹ 3,080	2.4 420.00	18.73	1,325 2,31,875	-259 -45,325	1,555 2,72,125
5 Dec	3238.20	14.5 ₹ 2,537.5	-3.4 -595.00	16.73	2,273 3,97,775	-88 -15,400	1,813 3,17,275
4 Dec	3229.20	18.1 ₹ 3,167.5	-14.2 -2485.00	16.81	4,283 7,49,525	-253 -44,275	1,902 3,32,850
3 Dec	3180.00	32 ₹ 5,600	-18.55 -3246.25	17.04	5,501 9,62,675	2 350	2,158 3,77,650
2 Dec	3135.70	50.45 ₹ 8,828.75	-3.75 -656.25	17.54	1,740 3,04,500	58 10,150	2,160 3,78,000
1 Dec	3133.40	54.2 ₹ 9,485	1.55 271.25	18.49	2,335 4,08,625	246 43,050	2,103 3,68,025
28 Nov	3137.50	53.5 ₹ 9,362.5	0.75 131.25	17.48	1,688 2,95,400	237 41,475	1,857 3,24,975
27 Nov	3136.60	52.7 ₹ 9,222.5	8.75 1531.25	16.88	2,779 4,86,325	176 30,800	1,629 2,85,075
26 Nov	3162.90	43.6 ₹ 7,630	-24.2 -4235.00	17.38	2,144 3,75,200	203 35,525	1,454 2,54,450
25 Nov	3119.20	68.3 ₹ 11,952.5	10.55 1846.25	18.49	1,946 3,40,550	215 37,625	1,247 2,18,225
24 Nov	3141.20	61.3 ₹ 10,727.5	1.1 192.50	18.68	1,343 2,35,025	222 38,850	1,031 1,80,425
21 Nov	3150.60	60.5 ₹ 10,587.5	-1.25 -218.75	19.69	1,007 1,76,225	219 38,325	811 1,41,925
20 Nov	3144.80	60.35 ₹ 10,561.25	-3.05 -533.75	19.48	331 57,925	85 14,875	589 1,03,075
19 Nov	3147.70	63.7 ₹ 11,147.5	-27.35 -4786.25	19.87	503 88,025	192 33,600	503 88,025
18 Nov	3087.10	91.05 ₹ 15,933.75	7.65 1338.75	18.76	44 7,700	19 3,325	310 54,250
17 Nov	3102.20	84.65 ₹ 14,813.75	4.35 761.25	19.55	181 31,675	77 13,475	274 47,950
14 Nov	3106.00	78.4 ₹ 13,720	-2.6 -455.00	19.08	83 14,525	41 7,175	189 33,075
13 Nov	3105.70	82.3 ₹ 14,402.5	12.8 2240.00	19.09	100 17,500	51 8,925	148 25,900
12 Nov	3131.80	70.2 ₹ 12,285	-46.1 -8067.50	18.35	61 10,675	26 4,550	97 16,975
11 Nov	3047.00	114 ₹ 19,950	-15 -2625.00	19.42	100 17,500	31 5,425	71 12,425
10 Nov	3025.20	129 ₹ 22,575	-39 -6825.00	19.52	25 4,375	6 1,050	40 7,000
7 Nov	2991.80	168 ₹ 29,400	29.6 5180.00	23.79	9 1,575	6 1,050	31 5,425
6 Nov	3010.90	138.4 ₹ 24,220	11.6 2030.00	19.29	1 175	0 0	25 4,375
4 Nov	2990.20	126.8 ₹ 22,190	-24.25 -4243.75	-	0 0	0 0	0 0
3 Nov	3016.80	126.8 ₹ 22,190	-24.25 -4243.75	-	0 0	0 0	0 0
31 Oct	3058.00	126.8 ₹ 22,190	-24.25 -4243.75	-	0 0	25 4,375	0 0
30 Oct	3035.30	126.8 ₹ 22,190	-24.25 -4243.75	19.70	27 4,725	26 4,550	26 4,550
29 Oct	3057.60	151.05 ₹ 26,433.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3140 expiring on 30DEC2025

Delta for 3140 PE is -0.21

Historical price for 3140 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 15.15, which was -9.75 lower than the previous day. The implied volatity was 17.34, the open interest changed by -38 which decreased total open position to 1446

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 24.95, which was -2.45 lower than the previous day. The implied volatity was 18.36, the open interest changed by -1 which decreased total open position to 1479

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 28.35, which was 6.9 higher than the previous day. The implied volatity was 18.77, the open interest changed by -3 which decreased total open position to 1486

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 21.45, which was 3.9 higher than the previous day. The implied volatity was 17.79, the open interest changed by -78 which decreased total open position to 1478

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 17.6, which was 2.4 higher than the previous day. The implied volatity was 18.73, the open interest changed by -259 which decreased total open position to 1555

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 14.5, which was -3.4 lower than the previous day. The implied volatity was 16.73, the open interest changed by -88 which decreased total open position to 1813

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 18.1, which was -14.2 lower than the previous day. The implied volatity was 16.81, the open interest changed by -253 which decreased total open position to 1902

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 32, which was -18.55 lower than the previous day. The implied volatity was 17.04, the open interest changed by 2 which increased total open position to 2158

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 50.45, which was -3.75 lower than the previous day. The implied volatity was 17.54, the open interest changed by 58 which increased total open position to 2160

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 54.2, which was 1.55 higher than the previous day. The implied volatity was 18.49, the open interest changed by 246 which increased total open position to 2103

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 53.5, which was 0.75 higher than the previous day. The implied volatity was 17.48, the open interest changed by 237 which increased total open position to 1857

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 52.7, which was 8.75 higher than the previous day. The implied volatity was 16.88, the open interest changed by 176 which increased total open position to 1629

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 43.6, which was -24.2 lower than the previous day. The implied volatity was 17.38, the open interest changed by 203 which increased total open position to 1454

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 68.3, which was 10.55 higher than the previous day. The implied volatity was 18.49, the open interest changed by 215 which increased total open position to 1247

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 61.3, which was 1.1 higher than the previous day. The implied volatity was 18.68, the open interest changed by 222 which increased total open position to 1031

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 60.5, which was -1.25 lower than the previous day. The implied volatity was 19.69, the open interest changed by 219 which increased total open position to 811

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 60.35, which was -3.05 lower than the previous day. The implied volatity was 19.48, the open interest changed by 85 which increased total open position to 589

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 63.7, which was -27.35 lower than the previous day. The implied volatity was 19.87, the open interest changed by 192 which increased total open position to 503

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 91.05, which was 7.65 higher than the previous day. The implied volatity was 18.76, the open interest changed by 19 which increased total open position to 310

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 84.65, which was 4.35 higher than the previous day. The implied volatity was 19.55, the open interest changed by 77 which increased total open position to 274

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 78.4, which was -2.6 lower than the previous day. The implied volatity was 19.08, the open interest changed by 41 which increased total open position to 189

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 82.3, which was 12.8 higher than the previous day. The implied volatity was 19.09, the open interest changed by 51 which increased total open position to 148

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 70.2, which was -46.1 lower than the previous day. The implied volatity was 18.35, the open interest changed by 26 which increased total open position to 97

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 114, which was -15 lower than the previous day. The implied volatity was 19.42, the open interest changed by 31 which increased total open position to 71

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 129, which was -39 lower than the previous day. The implied volatity was 19.52, the open interest changed by 6 which increased total open position to 40

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 168, which was 29.6 higher than the previous day. The implied volatity was 23.79, the open interest changed by 6 which increased total open position to 31

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 138.4, which was 11.6 higher than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 25

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 126.8, which was -24.25 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 126.8, which was -24.25 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 126.8, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 126.8, which was -24.25 lower than the previous day. The implied volatity was 19.70, the open interest changed by 26 which increased total open position to 26

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 151.05, 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

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