TCS

Tata Consultancy Serv Lt

3123.9 -20.50 (-0.65%)

L: 3092 H: 3141

Back to Option Chain

Historical option data for TCS
30 Jan 2026 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 24-FEB-2026 3180 CE
Delta: 0.44 Vega: 3.22 Theta: -1.67 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	3123.90	52 ₹ 9,100	-6.7 -1172.50	20.26	12,208 21,36,400	7,810 13,66,750	8,743 15,30,025
29 Jan	3144.40	57.35 ₹ 10,036.25	-23.1 -4042.50	19.74	2,428 4,24,900	77 13,475	933 1,63,275
28 Jan	3200.10	79 ₹ 13,825	8.85 1548.75	16.01	2,124 3,71,700	166 29,050	858 1,50,150
27 Jan	3158.00	71.6 ₹ 12,530	4.4 770.00	18.84	1,663 2,91,025	105 18,375	688 1,20,400
23 Jan	3162.50	65.85 ₹ 11,523.75	1.8 315.00	17.03	1,419 2,48,325	242 42,350	582 1,01,850
22 Jan	3150.40	65 ₹ 11,375	10.25 1793.75	17.09	268 46,900	30 5,250	331 57,925
21 Jan	3122.60	55.6 ₹ 9,730	8.55 1496.25	18.05	139 24,325	47 8,225	300 52,500
20 Jan	3102.30	48.65 ₹ 8,513.75	-23.5 -4112.50	17.87	219 38,325	32 5,600	253 44,275
19 Jan	3163.60	71 ₹ 12,425	-30.25 -5293.75	16.37	269 47,075	167 29,225	212 37,100
16 Jan	3206.70	101.35 ₹ 17,736.25	30.65 5363.75	15.74	82 14,350	-12 -2,100	45 7,875
14 Jan	3192.50	70.55 ₹ 12,346.25	-39.45 -6903.75	8.99	99 17,325	50 8,750	57 9,975
13 Jan	3268.00	110 ₹ 19,250	-12.25 -2143.75	6.59	8 1,400	-1 -175	7 1,225
12 Jan	3239.60	122.15 ₹ 21,376.25	22.15 3876.25	13.49	17 2,975	7 1,225	8 1,400
9 Jan	3207.80	100 ₹ 17,500	-70.75 -12381.25	-	0 0	0 0	1 175
8 Jan	3203.90	100 ₹ 17,500	-70.75 -12381.25	14.98	1 175	0 0	0 0
7 Jan	3295.60	170.75 ₹ 29,881.25	0 0.00	-	0 0	0 0	0 0
6 Jan	3255.80	170.75 ₹ 29,881.25	0 0.00	-	0 0	0 0	0 0
5 Jan	3216.10	170.75 ₹ 29,881.25	0 0.00	-	0 0	0 0	0 0
2 Jan	3250.70	170.75 ₹ 29,881.25	0 0.00	-	0 0	0 0	0 0

1 Jan	3227.40	170.75 ₹ 29,881.25	0 0.00	-	0 0	0 0	0 0
31 Dec	3206.20	170.75 ₹ 29,881.25	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3180 expiring on 24FEB2026

Delta for 3180 CE is 0.44

Historical price for 3180 CE is as follows

On 30 Jan TCS was trading at 3123.90. The strike last trading price was 52, which was -6.7 lower than the previous day. The implied volatity was 20.26, the open interest changed by 7810 which increased total open position to 8743

On 29 Jan TCS was trading at 3144.40. The strike last trading price was 57.35, which was -23.1 lower than the previous day. The implied volatity was 19.74, the open interest changed by 77 which increased total open position to 933

On 28 Jan TCS was trading at 3200.10. The strike last trading price was 79, which was 8.85 higher than the previous day. The implied volatity was 16.01, the open interest changed by 166 which increased total open position to 858

On 27 Jan TCS was trading at 3158.00. The strike last trading price was 71.6, which was 4.4 higher than the previous day. The implied volatity was 18.84, the open interest changed by 105 which increased total open position to 688

On 23 Jan TCS was trading at 3162.50. The strike last trading price was 65.85, which was 1.8 higher than the previous day. The implied volatity was 17.03, the open interest changed by 242 which increased total open position to 582

On 22 Jan TCS was trading at 3150.40. The strike last trading price was 65, which was 10.25 higher than the previous day. The implied volatity was 17.09, the open interest changed by 30 which increased total open position to 331

On 21 Jan TCS was trading at 3122.60. The strike last trading price was 55.6, which was 8.55 higher than the previous day. The implied volatity was 18.05, the open interest changed by 47 which increased total open position to 300

On 20 Jan TCS was trading at 3102.30. The strike last trading price was 48.65, which was -23.5 lower than the previous day. The implied volatity was 17.87, the open interest changed by 32 which increased total open position to 253

On 19 Jan TCS was trading at 3163.60. The strike last trading price was 71, which was -30.25 lower than the previous day. The implied volatity was 16.37, the open interest changed by 167 which increased total open position to 212

On 16 Jan TCS was trading at 3206.70. The strike last trading price was 101.35, which was 30.65 higher than the previous day. The implied volatity was 15.74, the open interest changed by -12 which decreased total open position to 45

On 14 Jan TCS was trading at 3192.50. The strike last trading price was 70.55, which was -39.45 lower than the previous day. The implied volatity was 8.99, the open interest changed by 50 which increased total open position to 57

On 13 Jan TCS was trading at 3268.00. The strike last trading price was 110, which was -12.25 lower than the previous day. The implied volatity was 6.59, the open interest changed by -1 which decreased total open position to 7

On 12 Jan TCS was trading at 3239.60. The strike last trading price was 122.15, which was 22.15 higher than the previous day. The implied volatity was 13.49, the open interest changed by 7 which increased total open position to 8

On 9 Jan TCS was trading at 3207.80. The strike last trading price was 100, which was -70.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan TCS was trading at 3203.90. The strike last trading price was 100, which was -70.75 lower than the previous day. The implied volatity was 14.98, the open interest changed by 0 which decreased total open position to 0

On 7 Jan TCS was trading at 3295.60. The strike last trading price was 170.75, 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

On 6 Jan TCS was trading at 3255.80. The strike last trading price was 170.75, 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

On 5 Jan TCS was trading at 3216.10. The strike last trading price was 170.75, 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

On 2 Jan TCS was trading at 3250.70. The strike last trading price was 170.75, 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

On 1 Jan TCS was trading at 3227.40. The strike last trading price was 170.75, 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

On 31 Dec TCS was trading at 3206.20. The strike last trading price was 170.75, 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 24FEB2026 3180 PE
Delta: -0.55 Vega: 3.24 Theta: -0.92 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	3123.90	87.25 ₹ 15,268.75	9.35 1636.25	21.83	1,144 2,00,200	326 57,050	1,038 1,81,650
29 Jan	3144.40	79.85 ₹ 13,973.75	29.45 5153.75	20.96	1,145 2,00,375	-49 -8,575	714 1,24,950
28 Jan	3200.10	50.15 ₹ 8,776.25	-16.85 -2948.75	20.1	1,887 3,30,225	222 38,850	764 1,33,700
27 Jan	3158.00	63.15 ₹ 11,051.25	-7.3 -1277.50	19.66	1,094 1,91,450	72 12,600	532 93,100
23 Jan	3162.50	71 ₹ 12,425	-2.3 -402.50	19.69	1,338 2,34,150	187 32,725	460 80,500
22 Jan	3150.40	73.85 ₹ 12,923.75	-22.3 -3902.50	19.64	104 18,200	15 2,625	270 47,250
21 Jan	3122.60	96.05 ₹ 16,808.75	-7.85 -1373.75	21.21	53 9,275	-11 -1,925	254 44,450
20 Jan	3102.30	104.2 ₹ 18,235	36.2 6335.00	20.56	179 31,325	75 13,125	265 46,375
19 Jan	3163.60	69.1 ₹ 12,092.5	23.7 4147.50	18.99	243 42,525	152 26,600	189 33,075
16 Jan	3206.70	45.2 ₹ 7,910	-29.35 -5136.25	17.45	67 11,725	33 5,775	33 5,775
14 Jan	3192.50	74.55 ₹ 13,046.25	0 0.00	1.44	0 0	0 0	0 0
13 Jan	3268.00	74.55 ₹ 13,046.25	0 0.00	2.89	0 0	0 0	0 0
12 Jan	3239.60	74.55 ₹ 13,046.25	0 0.00	2.58	0 0	0 0	0 0
9 Jan	3207.80	74.55 ₹ 13,046.25	0 0.00	1.72	0 0	0 0	0 0
8 Jan	3203.90	74.55 ₹ 13,046.25	0 0.00	1.43	0 0	0 0	0 0
7 Jan	3295.60	74.55 ₹ 13,046.25	0 0.00	3.49	0 0	0 0	0 0
6 Jan	3255.80	74.55 ₹ 13,046.25	0 0.00	2.68	0 0	0 0	0 0
5 Jan	3216.10	74.55 ₹ 13,046.25	0 0.00	1.7	0 0	0 0	0 0
2 Jan	3250.70	74.55 ₹ 13,046.25	0 0.00	2.56	0 0	0 0	0 0
1 Jan	3227.40	74.55 ₹ 13,046.25	0 0.00	1.93	0 0	0 0	0 0
31 Dec	3206.20	74.55 ₹ 13,046.25	0 0.00	1.68	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3180 expiring on 24FEB2026

Delta for 3180 PE is -0.55

Historical price for 3180 PE is as follows

On 30 Jan TCS was trading at 3123.90. The strike last trading price was 87.25, which was 9.35 higher than the previous day. The implied volatity was 21.83, the open interest changed by 326 which increased total open position to 1038

On 29 Jan TCS was trading at 3144.40. The strike last trading price was 79.85, which was 29.45 higher than the previous day. The implied volatity was 20.96, the open interest changed by -49 which decreased total open position to 714

On 28 Jan TCS was trading at 3200.10. The strike last trading price was 50.15, which was -16.85 lower than the previous day. The implied volatity was 20.1, the open interest changed by 222 which increased total open position to 764

On 27 Jan TCS was trading at 3158.00. The strike last trading price was 63.15, which was -7.3 lower than the previous day. The implied volatity was 19.66, the open interest changed by 72 which increased total open position to 532

On 23 Jan TCS was trading at 3162.50. The strike last trading price was 71, which was -2.3 lower than the previous day. The implied volatity was 19.69, the open interest changed by 187 which increased total open position to 460

On 22 Jan TCS was trading at 3150.40. The strike last trading price was 73.85, which was -22.3 lower than the previous day. The implied volatity was 19.64, the open interest changed by 15 which increased total open position to 270

On 21 Jan TCS was trading at 3122.60. The strike last trading price was 96.05, which was -7.85 lower than the previous day. The implied volatity was 21.21, the open interest changed by -11 which decreased total open position to 254

On 20 Jan TCS was trading at 3102.30. The strike last trading price was 104.2, which was 36.2 higher than the previous day. The implied volatity was 20.56, the open interest changed by 75 which increased total open position to 265

On 19 Jan TCS was trading at 3163.60. The strike last trading price was 69.1, which was 23.7 higher than the previous day. The implied volatity was 18.99, the open interest changed by 152 which increased total open position to 189

On 16 Jan TCS was trading at 3206.70. The strike last trading price was 45.2, which was -29.35 lower than the previous day. The implied volatity was 17.45, the open interest changed by 33 which increased total open position to 33

On 14 Jan TCS was trading at 3192.50. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 13 Jan TCS was trading at 3268.00. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0

On 12 Jan TCS was trading at 3239.60. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0

On 9 Jan TCS was trading at 3207.80. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0

On 8 Jan TCS was trading at 3203.90. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0

On 7 Jan TCS was trading at 3295.60. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0

On 6 Jan TCS was trading at 3255.80. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

On 5 Jan TCS was trading at 3216.10. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0

On 2 Jan TCS was trading at 3250.70. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0

On 1 Jan TCS was trading at 3227.40. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 31 Dec TCS was trading at 3206.20. The strike last trading price was 74.55, which was 0 lower than the previous day. The implied volatity was 1.68, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD