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 3260 CE
Delta: 0.41 Vega: 2.78 Theta: -1.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	29.55 ₹ 5,171.25	6.3 1102.50	14.10	3,371 5,89,925	-107 -18,725	4,122 7,21,350
11 Dec	3191.90	23.8 ₹ 4,165	-1 -175.00	15.05	5,044 8,82,700	237 41,475	4,230 7,40,250
10 Dec	3189.20	24.65 ₹ 4,313.75	-8 -1400.00	15.97	2,524 4,41,700	-29 -5,075	3,994 6,98,950
9 Dec	3208.30	33.15 ₹ 5,801.25	-11.9 -2082.50	15.55	4,270 7,47,250	110 19,250	4,031 7,05,425
8 Dec	3236.50	44.75 ₹ 7,831.25	-2.1 -367.50	14.50	7,338 12,84,150	316 55,300	3,924 6,86,700
5 Dec	3238.20	46.5 ₹ 8,137.5	3.7 647.50	13.26	10,103 17,68,025	123 21,525	3,610 6,31,750
4 Dec	3229.20	42.85 ₹ 7,498.75	14.6 2555.00	13.63	8,639 15,11,825	574 1,00,450	3,495 6,11,625
3 Dec	3180.00	28.15 ₹ 4,926.25	6.25 1093.75	14.76	7,321 12,81,175	1,620 2,83,500	2,921 5,11,175
2 Dec	3135.70	21.9 ₹ 3,832.5	-0.3 -52.50	16.51	643 1,12,525	122 21,350	1,299 2,27,325

1 Dec	3133.40	22 ₹ 3,850	-1.7 -297.50	16.14	958 1,67,650	21 3,675	1,176 2,05,800
28 Nov	3137.50	23.9 ₹ 4,182.5	-0.75 -131.25	15.95	856 1,49,800	28 4,900	1,234 2,15,950
27 Nov	3136.60	24.1 ₹ 4,217.5	-8.45 -1478.75	15.86	1,499 2,62,325	211 36,925	1,206 2,11,050
26 Nov	3162.90	33.5 ₹ 5,862.5	10.15 1776.25	15.73	1,424 2,49,200	307 53,725	995 1,74,125
25 Nov	3119.20	23.2 ₹ 4,060	-9.65 -1688.75	16.50	750 1,31,250	175 30,625	687 1,20,225
24 Nov	3141.20	31.05 ₹ 5,433.75	-7.95 -1391.25	17.06	830 1,45,250	204 35,700	502 87,850
21 Nov	3150.60	38 ₹ 6,650	-0.55 -96.25	16.66	430 75,250	80 14,000	296 51,800
20 Nov	3144.80	40.1 ₹ 7,017.5	-1.75 -306.25	16.94	253 44,275	3 525	216 37,800
19 Nov	3147.70	42.45 ₹ 7,428.75	14.85 2598.75	17.51	301 52,675	85 14,875	213 37,275
18 Nov	3087.10	26.7 ₹ 4,672.5	-5.4 -945.00	18.33	114 19,950	97 16,975	128 22,400
17 Nov	3102.20	31.9 ₹ 5,582.5	-28.7 -5022.50	18.07	40 7,000	31 5,425	31 5,425
14 Nov	3106.00	60.6 ₹ 10,605	0 0.00	2.52	0 0	0 0	0 0
13 Nov	3105.70	60.6 ₹ 10,605	0 0.00	2.64	0 0	0 0	0 0
12 Nov	3131.80	60.6 ₹ 10,605	0 0.00	2.13	0 0	0 0	0 0
11 Nov	3047.00	60.6 ₹ 10,605	0 0.00	3.80	0 0	0 0	0 0
10 Nov	3025.20	60.6 ₹ 10,605	0 0.00	4.28	0 0	0 0	0 0
7 Nov	2991.80	60.6 ₹ 10,605	0 0.00	4.79	0 0	0 0	0 0
6 Nov	3010.90	60.6 ₹ 10,605	0 0.00	4.38	0 0	0 0	0 0
4 Nov	2990.20	60.6 ₹ 10,605	0 0.00	4.73	0 0	0 0	0 0
3 Nov	3016.80	60.6 ₹ 10,605	0 0.00	4.01	0 0	0 0	0 0
31 Oct	3058.00	60.6 ₹ 10,605	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	60.6 ₹ 10,605	0 0.00	3.48	0 0	0 0	0 0
29 Oct	3057.60	60.6 ₹ 10,605	0 0.00	2.96	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3260 expiring on 30DEC2025

Delta for 3260 CE is 0.41

Historical price for 3260 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 29.55, which was 6.3 higher than the previous day. The implied volatity was 14.10, the open interest changed by -107 which decreased total open position to 4122

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 23.8, which was -1 lower than the previous day. The implied volatity was 15.05, the open interest changed by 237 which increased total open position to 4230

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 24.65, which was -8 lower than the previous day. The implied volatity was 15.97, the open interest changed by -29 which decreased total open position to 3994

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 33.15, which was -11.9 lower than the previous day. The implied volatity was 15.55, the open interest changed by 110 which increased total open position to 4031

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 44.75, which was -2.1 lower than the previous day. The implied volatity was 14.50, the open interest changed by 316 which increased total open position to 3924

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 46.5, which was 3.7 higher than the previous day. The implied volatity was 13.26, the open interest changed by 123 which increased total open position to 3610

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 42.85, which was 14.6 higher than the previous day. The implied volatity was 13.63, the open interest changed by 574 which increased total open position to 3495

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 28.15, which was 6.25 higher than the previous day. The implied volatity was 14.76, the open interest changed by 1620 which increased total open position to 2921

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 21.9, which was -0.3 lower than the previous day. The implied volatity was 16.51, the open interest changed by 122 which increased total open position to 1299

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 22, which was -1.7 lower than the previous day. The implied volatity was 16.14, the open interest changed by 21 which increased total open position to 1176

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 23.9, which was -0.75 lower than the previous day. The implied volatity was 15.95, the open interest changed by 28 which increased total open position to 1234

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 24.1, which was -8.45 lower than the previous day. The implied volatity was 15.86, the open interest changed by 211 which increased total open position to 1206

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 33.5, which was 10.15 higher than the previous day. The implied volatity was 15.73, the open interest changed by 307 which increased total open position to 995

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 23.2, which was -9.65 lower than the previous day. The implied volatity was 16.50, the open interest changed by 175 which increased total open position to 687

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 31.05, which was -7.95 lower than the previous day. The implied volatity was 17.06, the open interest changed by 204 which increased total open position to 502

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 38, which was -0.55 lower than the previous day. The implied volatity was 16.66, the open interest changed by 80 which increased total open position to 296

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 40.1, which was -1.75 lower than the previous day. The implied volatity was 16.94, the open interest changed by 3 which increased total open position to 216

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 42.45, which was 14.85 higher than the previous day. The implied volatity was 17.51, the open interest changed by 85 which increased total open position to 213

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 26.7, which was -5.4 lower than the previous day. The implied volatity was 18.33, the open interest changed by 97 which increased total open position to 128

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 31.9, which was -28.7 lower than the previous day. The implied volatity was 18.07, the open interest changed by 31 which increased total open position to 31

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was 2.64, 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 60.6, which was 0 lower than the previous day. The implied volatity was 2.13, 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 60.6, which was 0 lower than the previous day. The implied volatity was 3.80, 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 60.6, which was 0 lower than the previous day. The implied volatity was 4.28, 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 60.6, which was 0 lower than the previous day. The implied volatity was 4.79, 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 60.6, which was 0 lower than the previous day. The implied volatity was 4.38, 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 60.6, which was 0 lower than the previous day. The implied volatity was 4.73, 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 60.6, which was 0 lower than the previous day. The implied volatity was 4.01, 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 60.6, 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 60.6, which was 0 lower than the previous day. The implied volatity was 3.48, 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 60.6, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3260 PE
Delta: -0.56 Vega: 2.82 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	60.95 ₹ 10,666.25	-22.25 -3893.75	17.29	704 1,23,200	-145 -25,375	754 1,31,950
11 Dec	3191.90	82.9 ₹ 14,507.5	-4.7 -822.50	18.72	926 1,62,050	161 28,175	903 1,58,025
10 Dec	3189.20	88.4 ₹ 15,470	14.6 2555.00	18.38	326 57,050	-43 -7,525	743 1,30,025
9 Dec	3208.30	73.6 ₹ 12,880	15.25 2668.75	17.94	921 1,61,175	-100 -17,500	786 1,37,550
8 Dec	3236.50	59 ₹ 10,325	3.1 542.50	18.20	2,068 3,61,900	67 11,725	889 1,55,575
5 Dec	3238.20	54.9 ₹ 9,607.5	-7.2 -1260.00	16.71	3,971 6,94,925	-2 -350	836 1,46,300
4 Dec	3229.20	62.7 ₹ 10,972.5	-29.9 -5232.50	16.75	2,357 4,12,475	219 38,325	839 1,46,825
3 Dec	3180.00	92.4 ₹ 16,170	-30.1 -5267.50	17.33	780 1,36,500	131 22,925	619 1,08,325
2 Dec	3135.70	122.5 ₹ 21,437.5	-4.65 -813.75	17.57	8 1,400	4 700	488 85,400
1 Dec	3133.40	127.3 ₹ 22,277.5	2.2 385.00	19.20	27 4,725	2 350	484 84,700
28 Nov	3137.50	128.25 ₹ 22,443.75	3.6 630.00	18.70	199 34,825	79 13,825	482 84,350
27 Nov	3136.60	123.75 ₹ 21,656.25	18.65 3263.75	16.81	390 68,250	210 36,750	403 70,525
26 Nov	3162.90	106.2 ₹ 18,585	-34.2 -5985.00	17.36	135 23,625	29 5,075	193 33,775
25 Nov	3119.20	140.4 ₹ 24,570	13.7 2397.50	17.78	19 3,325	9 1,575	162 28,350
24 Nov	3141.20	130.3 ₹ 22,802.5	2.1 367.50	18.57	119 20,825	77 13,475	146 25,550
21 Nov	3150.60	129.05 ₹ 22,583.75	1.05 183.75	20.74	36 6,300	11 1,925	67 11,725
20 Nov	3144.80	128 ₹ 22,400	-4.55 -796.25	20.32	35 6,125	28 4,900	55 9,625
19 Nov	3147.70	132.8 ₹ 23,240	-47.2 -8260.00	20.98	38 6,650	23 4,025	26 4,550
18 Nov	3087.10	180 ₹ 31,500	19 3325.00	21.48	1 175	0 0	2 350
17 Nov	3102.20	161 ₹ 28,175	-67.5 -11812.50	20.07	2 350	0 0	0 0
14 Nov	3106.00	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	228.5 ₹ 39,987.5	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3260 expiring on 30DEC2025

Delta for 3260 PE is -0.56

Historical price for 3260 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 60.95, which was -22.25 lower than the previous day. The implied volatity was 17.29, the open interest changed by -145 which decreased total open position to 754

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 82.9, which was -4.7 lower than the previous day. The implied volatity was 18.72, the open interest changed by 161 which increased total open position to 903

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 88.4, which was 14.6 higher than the previous day. The implied volatity was 18.38, the open interest changed by -43 which decreased total open position to 743

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 73.6, which was 15.25 higher than the previous day. The implied volatity was 17.94, the open interest changed by -100 which decreased total open position to 786

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 59, which was 3.1 higher than the previous day. The implied volatity was 18.20, the open interest changed by 67 which increased total open position to 889

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 54.9, which was -7.2 lower than the previous day. The implied volatity was 16.71, the open interest changed by -2 which decreased total open position to 836

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 62.7, which was -29.9 lower than the previous day. The implied volatity was 16.75, the open interest changed by 219 which increased total open position to 839

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 92.4, which was -30.1 lower than the previous day. The implied volatity was 17.33, the open interest changed by 131 which increased total open position to 619

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 122.5, which was -4.65 lower than the previous day. The implied volatity was 17.57, the open interest changed by 4 which increased total open position to 488

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 127.3, which was 2.2 higher than the previous day. The implied volatity was 19.20, the open interest changed by 2 which increased total open position to 484

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 128.25, which was 3.6 higher than the previous day. The implied volatity was 18.70, the open interest changed by 79 which increased total open position to 482

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 123.75, which was 18.65 higher than the previous day. The implied volatity was 16.81, the open interest changed by 210 which increased total open position to 403

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 106.2, which was -34.2 lower than the previous day. The implied volatity was 17.36, the open interest changed by 29 which increased total open position to 193

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 140.4, which was 13.7 higher than the previous day. The implied volatity was 17.78, the open interest changed by 9 which increased total open position to 162

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 130.3, which was 2.1 higher than the previous day. The implied volatity was 18.57, the open interest changed by 77 which increased total open position to 146

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 129.05, which was 1.05 higher than the previous day. The implied volatity was 20.74, the open interest changed by 11 which increased total open position to 67

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 128, which was -4.55 lower than the previous day. The implied volatity was 20.32, the open interest changed by 28 which increased total open position to 55

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 132.8, which was -47.2 lower than the previous day. The implied volatity was 20.98, the open interest changed by 23 which increased total open position to 26

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 180, which was 19 higher than the previous day. The implied volatity was 21.48, the open interest changed by 0 which decreased total open position to 2

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 161, which was -67.5 lower than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 228.5, 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 13 Nov TCS was trading at 3105.70. The strike last trading price was 228.5, 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 12 Nov TCS was trading at 3131.80. The strike last trading price was 228.5, 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 228.5, 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 228.5, 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 228.5, 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 228.5, 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 228.5, 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 228.5, 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 228.5, 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 228.5, 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 228.5, 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