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 3180 CE
Delta: 0.72 Vega: 2.41 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	73.5 ₹ 12,862.5	15 2625.00	13.98	2,616 4,57,800	-184 -32,200	1,047 1,83,225
11 Dec	3191.90	59 ₹ 10,325	-0.15 -26.25	14.54	5,818 10,18,150	71 12,425	1,232 2,15,600
10 Dec	3189.20	58.65 ₹ 10,263.75	-13.7 -2397.50	15.73	1,539 2,69,325	114 19,950	1,165 2,03,875
9 Dec	3208.30	72.9 ₹ 12,757.5	-20.7 -3622.50	15.14	1,746 3,05,550	-54 -9,450	1,059 1,85,325
8 Dec	3236.50	93.15 ₹ 16,301.25	-1.75 -306.25	14.18	617 1,07,975	-9 -1,575	1,119 1,95,825
5 Dec	3238.20	94.05 ₹ 16,458.75	5.6 980.00	11.89	1,003 1,75,525	-40 -7,000	1,136 1,98,800
4 Dec	3229.20	87.5 ₹ 15,312.5	24.65 4313.75	12.63	3,718 6,50,650	-934 -1,63,450	1,183 2,07,025
3 Dec	3180.00	62.85 ₹ 10,998.75	14.25 2493.75	14.62	15,618 27,33,150	271 47,425	2,112 3,69,600
2 Dec	3135.70	48.85 ₹ 8,548.75	1 175.00	16.54	1,423 2,49,025	18 3,150	1,848 3,23,400
1 Dec	3133.40	47.5 ₹ 8,312.5	-3.45 -603.75	15.69	1,593 2,78,775	249 43,575	1,837 3,21,475
28 Nov	3137.50	49.9 ₹ 8,732.5	-3 -525.00	15.54	1,568 2,74,400	105 18,375	1,590 2,78,250
27 Nov	3136.60	51.75 ₹ 9,056.25	-14.75 -2581.25	15.80	2,712 4,74,600	248 43,400	1,481 2,59,175
26 Nov	3162.90	66.55 ₹ 11,646.25	18.5 3237.50	15.65	2,349 4,11,075	293 51,275	1,237 2,16,475
25 Nov	3119.20	47.8 ₹ 8,365	-14.1 -2467.50	16.37	1,279 2,23,825	37 6,475	946 1,65,550
24 Nov	3141.20	60 ₹ 10,500	-9.1 -1592.50	17.06	2,952 5,16,600	440 77,000	919 1,60,825
21 Nov	3150.60	68.05 ₹ 11,908.75	-1.35 -236.25	16.11	1,172 2,05,100	232 40,600	474 82,950

20 Nov	3144.80	70.5 ₹ 12,337.5	-1 -175.00	16.42	482 84,350	64 11,200	242 42,350
19 Nov	3147.70	72.6 ₹ 12,705	23.6 4130.00	16.96	332 58,100	71 12,425	178 31,150
18 Nov	3087.10	47.9 ₹ 8,382.5	-8.4 -1470.00	17.92	66 11,550	34 5,950	106 18,550
17 Nov	3102.20	56.3 ₹ 9,852.5	-3.05 -533.75	17.73	60 10,500	9 1,575	72 12,600
14 Nov	3106.00	60.1 ₹ 10,517.5	1.1 192.50	16.57	24 4,200	8 1,400	63 11,025
13 Nov	3105.70	59 ₹ 10,325	-12.35 -2161.25	16.78	191 33,425	-66 -11,550	54 9,450
12 Nov	3131.80	69.95 ₹ 12,241.25	24.35 4261.25	16.87	135 23,625	93 16,275	119 20,825
11 Nov	3047.00	45.9 ₹ 8,032.5	6.05 1058.75	18.31	44 7,700	-11 -1,925	38 6,650
10 Nov	3025.20	39.85 ₹ 6,973.75	10.65 1863.75	18.51	16 2,800	11 1,925	48 8,400
7 Nov	2991.80	29.2 ₹ 5,110	-4.85 -848.75	17.35	5 875	1 175	37 6,475
6 Nov	3010.90	33.5 ₹ 5,862.5	-10.7 -1872.50	-	0 0	26 4,550	0 0
4 Nov	2990.20	33.5 ₹ 5,862.5	-10.7 -1872.50	18.25	36 6,300	26 4,550	36 6,300
3 Nov	3016.80	44.2 ₹ 7,735	-4.7 -822.50	18.36	12 2,100	7 1,225	8 1,400
31 Oct	3058.00	48.9 ₹ 8,557.5	-37.4 -6545.00	-	0 0	1 175	0 0
30 Oct	3035.30	48.9 ₹ 8,557.5	-37.4 -6545.00	17.32	1 175	0 0	0 0
29 Oct	3057.60	86.3 ₹ 15,102.5	0 0.00	1.39	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3180 expiring on 30DEC2025

Delta for 3180 CE is 0.72

Historical price for 3180 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 73.5, which was 15 higher than the previous day. The implied volatity was 13.98, the open interest changed by -184 which decreased total open position to 1047

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 59, which was -0.15 lower than the previous day. The implied volatity was 14.54, the open interest changed by 71 which increased total open position to 1232

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 58.65, which was -13.7 lower than the previous day. The implied volatity was 15.73, the open interest changed by 114 which increased total open position to 1165

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 72.9, which was -20.7 lower than the previous day. The implied volatity was 15.14, the open interest changed by -54 which decreased total open position to 1059

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 93.15, which was -1.75 lower than the previous day. The implied volatity was 14.18, the open interest changed by -9 which decreased total open position to 1119

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 94.05, which was 5.6 higher than the previous day. The implied volatity was 11.89, the open interest changed by -40 which decreased total open position to 1136

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 87.5, which was 24.65 higher than the previous day. The implied volatity was 12.63, the open interest changed by -934 which decreased total open position to 1183

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 62.85, which was 14.25 higher than the previous day. The implied volatity was 14.62, the open interest changed by 271 which increased total open position to 2112

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 48.85, which was 1 higher than the previous day. The implied volatity was 16.54, the open interest changed by 18 which increased total open position to 1848

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 47.5, which was -3.45 lower than the previous day. The implied volatity was 15.69, the open interest changed by 249 which increased total open position to 1837

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 49.9, which was -3 lower than the previous day. The implied volatity was 15.54, the open interest changed by 105 which increased total open position to 1590

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 51.75, which was -14.75 lower than the previous day. The implied volatity was 15.80, the open interest changed by 248 which increased total open position to 1481

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 66.55, which was 18.5 higher than the previous day. The implied volatity was 15.65, the open interest changed by 293 which increased total open position to 1237

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 47.8, which was -14.1 lower than the previous day. The implied volatity was 16.37, the open interest changed by 37 which increased total open position to 946

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 60, which was -9.1 lower than the previous day. The implied volatity was 17.06, the open interest changed by 440 which increased total open position to 919

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 68.05, which was -1.35 lower than the previous day. The implied volatity was 16.11, the open interest changed by 232 which increased total open position to 474

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 70.5, which was -1 lower than the previous day. The implied volatity was 16.42, the open interest changed by 64 which increased total open position to 242

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 72.6, which was 23.6 higher than the previous day. The implied volatity was 16.96, the open interest changed by 71 which increased total open position to 178

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 47.9, which was -8.4 lower than the previous day. The implied volatity was 17.92, the open interest changed by 34 which increased total open position to 106

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 56.3, which was -3.05 lower than the previous day. The implied volatity was 17.73, the open interest changed by 9 which increased total open position to 72

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 60.1, which was 1.1 higher than the previous day. The implied volatity was 16.57, the open interest changed by 8 which increased total open position to 63

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 59, which was -12.35 lower than the previous day. The implied volatity was 16.78, the open interest changed by -66 which decreased total open position to 54

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 69.95, which was 24.35 higher than the previous day. The implied volatity was 16.87, the open interest changed by 93 which increased total open position to 119

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 45.9, which was 6.05 higher than the previous day. The implied volatity was 18.31, the open interest changed by -11 which decreased total open position to 38

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 39.85, which was 10.65 higher than the previous day. The implied volatity was 18.51, the open interest changed by 11 which increased total open position to 48

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 29.2, which was -4.85 lower than the previous day. The implied volatity was 17.35, the open interest changed by 1 which increased total open position to 37

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 33.5, which was -10.7 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 33.5, which was -10.7 lower than the previous day. The implied volatity was 18.25, the open interest changed by 26 which increased total open position to 36

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 44.2, which was -4.7 lower than the previous day. The implied volatity was 18.36, the open interest changed by 7 which increased total open position to 8

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 48.9, which was -37.4 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 48.9, which was -37.4 lower than the previous day. The implied volatity was 17.32, 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 86.3, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3180 PE
Delta: -0.31 Vega: 2.53 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	24.8 ₹ 4,340	-14.25 -2493.75	16.82	2,440 4,27,000	124 21,700	1,599 2,79,825
11 Dec	3191.90	38.45 ₹ 6,728.75	-4.15 -726.25	18.06	5,086 8,90,050	240 42,000	1,476 2,58,300
10 Dec	3189.20	43.5 ₹ 7,612.5	9.3 1627.50	18.20	2,510 4,39,250	88 15,400	1,232 2,15,600
9 Dec	3208.30	34 ₹ 5,950	7.4 1295.00	17.72	3,677 6,43,475	-242 -42,350	1,151 2,01,425
8 Dec	3236.50	27.3 ₹ 4,777.5	3.3 577.50	18.46	1,966 3,44,050	90 15,750	1,401 2,45,175
5 Dec	3238.20	23.65 ₹ 4,138.75	-4.35 -761.25	16.61	2,916 5,10,300	-65 -11,375	1,281 2,24,175
4 Dec	3229.20	28.5 ₹ 4,987.5	-19.25 -3368.75	16.66	5,107 8,93,725	85 14,875	1,346 2,35,550
3 Dec	3180.00	47.4 ₹ 8,295	-23.7 -4147.50	16.98	6,618 11,58,150	205 35,875	1,272 2,22,600
2 Dec	3135.70	72.25 ₹ 12,643.75	-2.6 -455.00	18.04	348 60,900	91 15,925	1,069 1,87,075
1 Dec	3133.40	74.1 ₹ 12,967.5	1.2 210.00	18.47	390 68,250	80 14,000	977 1,70,975
28 Nov	3137.50	74.1 ₹ 12,967.5	1.55 271.25	17.67	426 74,550	73 12,775	899 1,57,325
27 Nov	3136.60	72.5 ₹ 12,687.5	11.85 2073.75	16.83	1,139 1,99,325	65 11,375	824 1,44,200
26 Nov	3162.90	60.5 ₹ 10,587.5	-28.8 -5040.00	17.31	709 1,24,075	119 20,825	755 1,32,125
25 Nov	3119.20	89.7 ₹ 15,697.5	11.75 2056.25	18.46	575 1,00,625	-49 -8,575	638 1,11,650
24 Nov	3141.20	81.45 ₹ 14,253.75	1.95 341.25	18.76	1,146 2,00,550	277 48,475	688 1,20,400
21 Nov	3150.60	79.95 ₹ 13,991.25	-0.15 -26.25	19.94	1,140 1,99,500	243 42,525	416 72,800
20 Nov	3144.80	79.9 ₹ 13,982.5	-3.4 -595.00	19.76	155 27,125	21 3,675	172 30,100
19 Nov	3147.70	82.8 ₹ 14,490	-24.35 -4261.25	19.99	206 36,050	122 21,350	150 26,250
18 Nov	3087.10	107.15 ₹ 18,751.25	13.15 2301.25	-	0 0	0 0	0 0
17 Nov	3102.20	107.15 ₹ 18,751.25	13.15 2301.25	19.67	3 525	0 0	28 4,900
14 Nov	3106.00	94 ₹ 16,450	5.4 945.00	-	0 0	1 175	0 0
13 Nov	3105.70	94 ₹ 16,450	5.4 945.00	16.89	1 175	0 0	27 4,725
12 Nov	3131.80	88.6 ₹ 15,505	-64.1 -11217.50	18.05	6 1,050	-1 -175	27 4,725
11 Nov	3047.00	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	0 0	0 0
10 Nov	3025.20	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	0 0	0 0
7 Nov	2991.80	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	0 0	0 0
6 Nov	3010.90	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	0 0	0 0
4 Nov	2990.20	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	0 0	0 0
3 Nov	3016.80	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	0 0	0 0
31 Oct	3058.00	152.7 ₹ 26,722.5	-22.35 -3911.25	-	0 0	28 4,900	0 0
30 Oct	3035.30	152.7 ₹ 26,722.5	-22.35 -3911.25	19.94	32 5,600	28 4,900	28 4,900
29 Oct	3057.60	175.05 ₹ 30,633.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3180 expiring on 30DEC2025

Delta for 3180 PE is -0.31

Historical price for 3180 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 24.8, which was -14.25 lower than the previous day. The implied volatity was 16.82, the open interest changed by 124 which increased total open position to 1599

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 38.45, which was -4.15 lower than the previous day. The implied volatity was 18.06, the open interest changed by 240 which increased total open position to 1476

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 43.5, which was 9.3 higher than the previous day. The implied volatity was 18.20, the open interest changed by 88 which increased total open position to 1232

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 34, which was 7.4 higher than the previous day. The implied volatity was 17.72, the open interest changed by -242 which decreased total open position to 1151

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 27.3, which was 3.3 higher than the previous day. The implied volatity was 18.46, the open interest changed by 90 which increased total open position to 1401

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 23.65, which was -4.35 lower than the previous day. The implied volatity was 16.61, the open interest changed by -65 which decreased total open position to 1281

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 28.5, which was -19.25 lower than the previous day. The implied volatity was 16.66, the open interest changed by 85 which increased total open position to 1346

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 47.4, which was -23.7 lower than the previous day. The implied volatity was 16.98, the open interest changed by 205 which increased total open position to 1272

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 72.25, which was -2.6 lower than the previous day. The implied volatity was 18.04, the open interest changed by 91 which increased total open position to 1069

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 74.1, which was 1.2 higher than the previous day. The implied volatity was 18.47, the open interest changed by 80 which increased total open position to 977

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 74.1, which was 1.55 higher than the previous day. The implied volatity was 17.67, the open interest changed by 73 which increased total open position to 899

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 72.5, which was 11.85 higher than the previous day. The implied volatity was 16.83, the open interest changed by 65 which increased total open position to 824

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 60.5, which was -28.8 lower than the previous day. The implied volatity was 17.31, the open interest changed by 119 which increased total open position to 755

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 89.7, which was 11.75 higher than the previous day. The implied volatity was 18.46, the open interest changed by -49 which decreased total open position to 638

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 81.45, which was 1.95 higher than the previous day. The implied volatity was 18.76, the open interest changed by 277 which increased total open position to 688

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 79.95, which was -0.15 lower than the previous day. The implied volatity was 19.94, the open interest changed by 243 which increased total open position to 416

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 79.9, which was -3.4 lower than the previous day. The implied volatity was 19.76, the open interest changed by 21 which increased total open position to 172

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 82.8, which was -24.35 lower than the previous day. The implied volatity was 19.99, the open interest changed by 122 which increased total open position to 150

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 107.15, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 107.15, which was 13.15 higher than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 28

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 94, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 94, which was 5.4 higher than the previous day. The implied volatity was 16.89, the open interest changed by 0 which decreased total open position to 27

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 88.6, which was -64.1 lower than the previous day. The implied volatity was 18.05, the open interest changed by -1 which decreased total open position to 27

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 152.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 152.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 152.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 152.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 152.7, which was -22.35 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 152.7, which was -22.35 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 152.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 152.7, which was -22.35 lower than the previous day. The implied volatity was 19.94, the open interest changed by 28 which increased total open position to 28

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 175.05, 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