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 3220 CE
Delta: 0.58 Vega: 2.79 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	48.4 ₹ 8,470	10.2 1785.00	13.52	4,843 8,47,525	-355 -62,125	1,949 3,41,075
11 Dec	3191.90	38.7 ₹ 6,772.5	-0.65 -113.75	14.85	6,114 10,69,950	224 39,200	2,304 4,03,200
10 Dec	3189.20	39.05 ₹ 6,833.75	-10.95 -1916.25	15.84	3,649 6,38,575	437 76,475	2,081 3,64,175
9 Dec	3208.30	50.15 ₹ 8,776.25	-16.55 -2896.25	15.28	3,055 5,34,625	447 78,225	1,642 2,87,350
8 Dec	3236.50	66 ₹ 11,550	-2.3 -402.50	14.25	2,255 3,94,625	-18 -3,150	1,204 2,10,700
5 Dec	3238.20	67.95 ₹ 11,891.25	4.75 831.25	12.82	4,173 7,30,275	-201 -35,175	1,222 2,13,850
4 Dec	3229.20	62.55 ₹ 10,946.25	19.55 3421.25	13.20	10,863 19,01,025	-229 -40,075	1,423 2,49,025
3 Dec	3180.00	42.8 ₹ 7,490	9.6 1680.00	14.60	8,940 15,64,500	459 80,325	1,652 2,89,100
2 Dec	3135.70	33.2 ₹ 5,810	0.2 35.00	16.46	614 1,07,450	27 4,725	1,192 2,08,600
1 Dec	3133.40	32.9 ₹ 5,757.5	-2.5 -437.50	15.94	1,052 1,84,100	183 32,025	1,171 2,04,925
28 Nov	3137.50	35.05 ₹ 6,133.75	-1.6 -280.00	15.75	692 1,21,100	86 15,050	989 1,73,075
27 Nov	3136.60	36.15 ₹ 6,326.25	-11.65 -2038.75	15.93	1,850 3,23,750	255 44,625	903 1,58,025
26 Nov	3162.90	48 ₹ 8,400	14.1 2467.50	15.68	1,066 1,86,550	30 5,250	648 1,13,400
25 Nov	3119.20	33.5 ₹ 5,862.5	-12.8 -2240.00	16.34	914 1,59,950	223 39,025	617 1,07,975
24 Nov	3141.20	44.4 ₹ 7,770	-7.9 -1382.50	17.22	747 1,30,725	63 11,025	385 67,375

21 Nov	3150.60	52 ₹ 9,100	0.4 70.00	16.56	422 73,850	131 22,925	320 56,000
20 Nov	3144.80	53 ₹ 9,275	-2.05 -358.75	16.53	218 38,150	59 10,325	189 33,075
19 Nov	3147.70	55.75 ₹ 9,756.25	19.45 3403.75	17.20	306 53,550	3 525	128 22,400
18 Nov	3087.10	35.8 ₹ 6,265	-7 -1225.00	18.07	159 27,825	90 15,750	125 21,875
17 Nov	3102.20	42 ₹ 7,350	-3.8 -665.00	17.71	18 3,150	3 525	35 6,125
14 Nov	3106.00	45.8 ₹ 8,015	1.65 288.75	16.80	2 350	0 0	31 5,425
13 Nov	3105.70	44.6 ₹ 7,805	-10.05 -1758.75	16.89	28 4,900	-9 -1,575	32 5,600
12 Nov	3131.80	54.35 ₹ 9,511.25	19.5 3412.50	17.10	39 6,825	18 3,150	41 7,175
11 Nov	3047.00	34.25 ₹ 5,993.75	0.55 96.25	18.26	16 2,800	10 1,750	23 4,025
10 Nov	3025.20	33.7 ₹ 5,897.5	11.5 2012.50	19.61	8 1,400	6 1,050	13 2,275
7 Nov	2991.80	22.2 ₹ 3,885	-11.8 -2065.00	17.70	5 875	4 700	6 1,050
6 Nov	3010.90	34 ₹ 5,950	-13.65 -2388.75	-	0 0	0 0	0 0
4 Nov	2990.20	34 ₹ 5,950	-13.65 -2388.75	-	0 0	0 0	0 0
3 Nov	3016.80	34 ₹ 5,950	-13.65 -2388.75	18.44	2 350	-1 -175	1 175
31 Oct	3058.00	47.65 ₹ 8,338.75	4.65 813.75	-	1 175	0 0	1 175
30 Oct	3035.30	43 ₹ 7,525	-29.6 -5180.00	18.64	1 175	0 0	0 0
29 Oct	3057.60	72.6 ₹ 12,705	0 0.00	2.18	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3220 expiring on 30DEC2025

Delta for 3220 CE is 0.58

Historical price for 3220 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 48.4, which was 10.2 higher than the previous day. The implied volatity was 13.52, the open interest changed by -355 which decreased total open position to 1949

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 38.7, which was -0.65 lower than the previous day. The implied volatity was 14.85, the open interest changed by 224 which increased total open position to 2304

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 39.05, which was -10.95 lower than the previous day. The implied volatity was 15.84, the open interest changed by 437 which increased total open position to 2081

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 50.15, which was -16.55 lower than the previous day. The implied volatity was 15.28, the open interest changed by 447 which increased total open position to 1642

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 66, which was -2.3 lower than the previous day. The implied volatity was 14.25, the open interest changed by -18 which decreased total open position to 1204

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 67.95, which was 4.75 higher than the previous day. The implied volatity was 12.82, the open interest changed by -201 which decreased total open position to 1222

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 62.55, which was 19.55 higher than the previous day. The implied volatity was 13.20, the open interest changed by -229 which decreased total open position to 1423

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 42.8, which was 9.6 higher than the previous day. The implied volatity was 14.60, the open interest changed by 459 which increased total open position to 1652

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 33.2, which was 0.2 higher than the previous day. The implied volatity was 16.46, the open interest changed by 27 which increased total open position to 1192

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 32.9, which was -2.5 lower than the previous day. The implied volatity was 15.94, the open interest changed by 183 which increased total open position to 1171

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 35.05, which was -1.6 lower than the previous day. The implied volatity was 15.75, the open interest changed by 86 which increased total open position to 989

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 36.15, which was -11.65 lower than the previous day. The implied volatity was 15.93, the open interest changed by 255 which increased total open position to 903

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 48, which was 14.1 higher than the previous day. The implied volatity was 15.68, the open interest changed by 30 which increased total open position to 648

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 33.5, which was -12.8 lower than the previous day. The implied volatity was 16.34, the open interest changed by 223 which increased total open position to 617

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 44.4, which was -7.9 lower than the previous day. The implied volatity was 17.22, the open interest changed by 63 which increased total open position to 385

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 52, which was 0.4 higher than the previous day. The implied volatity was 16.56, the open interest changed by 131 which increased total open position to 320

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 53, which was -2.05 lower than the previous day. The implied volatity was 16.53, the open interest changed by 59 which increased total open position to 189

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 55.75, which was 19.45 higher than the previous day. The implied volatity was 17.20, the open interest changed by 3 which increased total open position to 128

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 35.8, which was -7 lower than the previous day. The implied volatity was 18.07, the open interest changed by 90 which increased total open position to 125

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 42, which was -3.8 lower than the previous day. The implied volatity was 17.71, the open interest changed by 3 which increased total open position to 35

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 45.8, which was 1.65 higher than the previous day. The implied volatity was 16.80, the open interest changed by 0 which decreased total open position to 31

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 44.6, which was -10.05 lower than the previous day. The implied volatity was 16.89, the open interest changed by -9 which decreased total open position to 32

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 54.35, which was 19.5 higher than the previous day. The implied volatity was 17.10, the open interest changed by 18 which increased total open position to 41

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 34.25, which was 0.55 higher than the previous day. The implied volatity was 18.26, the open interest changed by 10 which increased total open position to 23

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 33.7, which was 11.5 higher than the previous day. The implied volatity was 19.61, the open interest changed by 6 which increased total open position to 13

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 22.2, which was -11.8 lower than the previous day. The implied volatity was 17.70, the open interest changed by 4 which increased total open position to 6

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 34, which was -13.65 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 34, which was -13.65 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 34, which was -13.65 lower than the previous day. The implied volatity was 18.44, the open interest changed by -1 which decreased total open position to 1

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 47.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 43, which was -29.6 lower than the previous day. The implied volatity was 18.64, 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 72.6, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3220 PE
Delta: -0.43 Vega: 2.81 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	39.5 ₹ 6,912.5	-18.2 -3185.00	16.92	1,331 2,32,925	117 20,475	1,189 2,08,075
11 Dec	3191.90	57.75 ₹ 10,106.25	-4.7 -822.50	18.18	1,623 2,84,025	-93 -16,275	1,079 1,88,825
10 Dec	3189.20	63.95 ₹ 11,191.25	12.85 2248.75	18.38	1,905 3,33,375	30 5,250	1,177 2,05,975
9 Dec	3208.30	51.95 ₹ 9,091.25	11.8 2065.00	17.98	2,403 4,20,525	147 25,725	1,154 2,01,950
8 Dec	3236.50	40.8 ₹ 7,140	3.4 595.00	18.24	2,668 4,66,900	29 5,075	1,006 1,76,050
5 Dec	3238.20	36 ₹ 6,300	-6.65 -1163.75	16.31	4,492 7,86,100	-19 -3,325	980 1,71,500
4 Dec	3229.20	43 ₹ 7,525	-24.9 -4357.50	16.76	5,808 10,16,400	467 81,725	1,019 1,78,325
3 Dec	3180.00	68.2 ₹ 11,935	-26.5 -4637.50	17.26	1,682 2,94,350	200 35,000	560 98,000
2 Dec	3135.70	93.9 ₹ 16,432.5	-5.85 -1023.75	17.32	60 10,500	32 5,600	360 63,000
1 Dec	3133.40	98.7 ₹ 17,272.5	2.25 393.75	18.73	106 18,550	8 1,400	327 57,225
28 Nov	3137.50	97.45 ₹ 17,053.75	1.2 210.00	17.58	271 47,425	25 4,375	317 55,475
27 Nov	3136.60	96.5 ₹ 16,887.5	15.05 2633.75	16.87	185 32,375	7 1,225	292 51,100
26 Nov	3162.90	80.25 ₹ 14,043.75	-35.2 -6160.00	17.00	250 43,750	68 11,900	285 49,875
25 Nov	3119.20	114.25 ₹ 19,993.75	13.5 2362.50	18.37	64 11,200	35 6,125	216 37,800
24 Nov	3141.20	105.2 ₹ 18,410	3.2 560.00	18.91	328 57,400	72 12,600	181 31,675
21 Nov	3150.60	102.7 ₹ 17,972.5	1.3 227.50	20.24	140 24,500	32 5,600	109 19,075
20 Nov	3144.80	101.5 ₹ 17,762.5	-5.3 -927.50	19.79	133 23,275	8 1,400	77 13,475
19 Nov	3147.70	107.05 ₹ 18,733.75	-37 -6475.00	20.63	117 20,475	56 9,800	69 12,075
18 Nov	3087.10	144.05 ₹ 25,208.75	12.1 2117.50	19.47	7 1,225	6 1,050	12 2,100
17 Nov	3102.20	131.95 ₹ 23,091.25	13.3 2327.50	19.65	5 875	3 525	4 700
14 Nov	3106.00	118.65 ₹ 20,763.75	-82.25 -14393.75	-	0 0	1 175	0 0
13 Nov	3105.70	118.65 ₹ 20,763.75	-82.25 -14393.75	16.90	1 175	0 0	0 0
12 Nov	3131.80	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	200.9 ₹ 35,157.5	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3220 expiring on 30DEC2025

Delta for 3220 PE is -0.43

Historical price for 3220 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 39.5, which was -18.2 lower than the previous day. The implied volatity was 16.92, the open interest changed by 117 which increased total open position to 1189

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 57.75, which was -4.7 lower than the previous day. The implied volatity was 18.18, the open interest changed by -93 which decreased total open position to 1079

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 63.95, which was 12.85 higher than the previous day. The implied volatity was 18.38, the open interest changed by 30 which increased total open position to 1177

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 51.95, which was 11.8 higher than the previous day. The implied volatity was 17.98, the open interest changed by 147 which increased total open position to 1154

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 40.8, which was 3.4 higher than the previous day. The implied volatity was 18.24, the open interest changed by 29 which increased total open position to 1006

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 36, which was -6.65 lower than the previous day. The implied volatity was 16.31, the open interest changed by -19 which decreased total open position to 980

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 43, which was -24.9 lower than the previous day. The implied volatity was 16.76, the open interest changed by 467 which increased total open position to 1019

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 68.2, which was -26.5 lower than the previous day. The implied volatity was 17.26, the open interest changed by 200 which increased total open position to 560

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 93.9, which was -5.85 lower than the previous day. The implied volatity was 17.32, the open interest changed by 32 which increased total open position to 360

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 98.7, which was 2.25 higher than the previous day. The implied volatity was 18.73, the open interest changed by 8 which increased total open position to 327

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 97.45, which was 1.2 higher than the previous day. The implied volatity was 17.58, the open interest changed by 25 which increased total open position to 317

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 96.5, which was 15.05 higher than the previous day. The implied volatity was 16.87, the open interest changed by 7 which increased total open position to 292

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 80.25, which was -35.2 lower than the previous day. The implied volatity was 17.00, the open interest changed by 68 which increased total open position to 285

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 114.25, which was 13.5 higher than the previous day. The implied volatity was 18.37, the open interest changed by 35 which increased total open position to 216

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 105.2, which was 3.2 higher than the previous day. The implied volatity was 18.91, the open interest changed by 72 which increased total open position to 181

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 102.7, which was 1.3 higher than the previous day. The implied volatity was 20.24, the open interest changed by 32 which increased total open position to 109

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 101.5, which was -5.3 lower than the previous day. The implied volatity was 19.79, the open interest changed by 8 which increased total open position to 77

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 107.05, which was -37 lower than the previous day. The implied volatity was 20.63, the open interest changed by 56 which increased total open position to 69

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 144.05, which was 12.1 higher than the previous day. The implied volatity was 19.47, the open interest changed by 6 which increased total open position to 12

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 131.95, which was 13.3 higher than the previous day. The implied volatity was 19.65, the open interest changed by 3 which increased total open position to 4

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 118.65, which was -82.25 lower 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 118.65, which was -82.25 lower than the previous day. The implied volatity was 16.90, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 200.9, 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

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 200.9, 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

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 200.9, 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

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 200.9, 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

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 200.9, 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

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 200.9, 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

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 200.9, 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

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 200.9, 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

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 200.9, 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

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 200.9, 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

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