TCS

Tata Consultancy Serv Lt

3250.7 +23.30 (0.72%)

L: 3219.5 H: 3254.3

Back to Option Chain

Historical option data for TCS
02 Jan 2026 04:00 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 27-JAN-2026 3260 CE
Delta: 0.53 Vega: 3.38 Theta: -1.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	3250.70	59.95 ₹ 10,491.25	6.35 1111.25	16.51	3,016 5,27,800	152 26,600	3,721 6,51,175
1 Jan	3227.40	52.95 ₹ 9,266.25	0.55 96.25	17.06	2,525 4,41,875	-26 -4,550	3,573 6,25,275
31 Dec	3206.20	54 ₹ 9,450	-13.2 -2310.00	18.93	5,851 10,23,925	2,157 3,77,475	3,601 6,30,175
30 Dec	3246.80	69 ₹ 12,075	-0.6 -105.00	16.32	3,281 5,74,175	745 1,30,375	1,433 2,50,775
29 Dec	3251.50	69 ₹ 12,075	-9.9 -1732.50	15.74	1,475 2,58,125	366 64,050	687 1,20,225
26 Dec	3280.00	77.75 ₹ 13,606.25	-28.05 -4908.75	13.53	280 49,000	147 25,725	309 54,075
24 Dec	3319.00	104.7 ₹ 18,322.5	-2.95 -516.25	13.29	138 24,150	53 9,275	165 28,875
23 Dec	3310.00	107.3 ₹ 18,777.5	-9.6 -1680.00	15.33	36 6,300	8 1,400	111 19,425
22 Dec	3324.90	117 ₹ 20,475	18.5 3237.50	13.56	65 11,375	6 1,050	102 17,850
19 Dec	3282.00	98 ₹ 17,150	-3.7 -647.50	15.03	56 9,800	0 0	97 16,975
18 Dec	3280.80	105 ₹ 18,375	39.5 6912.50	17.03	234 40,950	9 1,575	94 16,450
17 Dec	3217.80	65.5 ₹ 11,462.5	4.5 787.50	15.87	71 12,425	10 1,750	84 14,700
16 Dec	3205.10	61 ₹ 10,675	-12 -2100.00	15.81	29 5,075	15 2,625	74 12,950
15 Dec	3230.20	73 ₹ 12,775	2 350.00	15.94	6 1,050	0 0	59 10,325

12 Dec	3220.50	71 ₹ 12,425	11.2 1960.00	15.47	15 2,625	3 525	58 10,150
11 Dec	3191.90	60.75 ₹ 10,631.25	-1.8 -315.00	15.75	43 7,525	5 875	56 9,800
10 Dec	3189.20	62.55 ₹ 10,946.25	-9.2 -1610.00	16.78	15 2,625	-2 -350	51 8,925
9 Dec	3208.30	71.75 ₹ 12,556.25	-17.25 -3018.75	16.18	48 8,400	17 2,975	53 9,275
8 Dec	3236.50	89 ₹ 15,575	0.5 87.50	16.24	31 5,425	-2 -350	35 6,125
5 Dec	3238.20	88.5 ₹ 15,487.5	3.15 551.25	15.02	64 11,200	26 4,550	37 6,475
4 Dec	3229.20	85.65 ₹ 14,988.75	13.75 2406.25	15.79	16 2,800	7 1,225	10 1,750
3 Dec	3180.00	71.9 ₹ 12,582.5	-8.2 -1435.00	17.60	4 700	2 350	2 350
2 Dec	3135.70	80.1 ₹ 14,017.5	0 0.00	1.56	0 0	0 0	0 0
1 Dec	3133.40	80.1 ₹ 14,017.5	0 0.00	1.53	0 0	0 0	0 0
28 Nov	3137.50	80.1 ₹ 14,017.5	0 0.00	1.47	0 0	0 0	0 0
27 Nov	3136.60	80.1 ₹ 14,017.5	0 0.00	1.48	0 0	0 0	0 0
26 Nov	3162.90	80.1 ₹ 14,017.5	0 0.00	0.92	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3260 expiring on 27JAN2026

Delta for 3260 CE is 0.53

Historical price for 3260 CE is as follows

On 2 Jan TCS was trading at 3250.70. The strike last trading price was 59.95, which was 6.35 higher than the previous day. The implied volatity was 16.51, the open interest changed by 152 which increased total open position to 3721

On 1 Jan TCS was trading at 3227.40. The strike last trading price was 52.95, which was 0.55 higher than the previous day. The implied volatity was 17.06, the open interest changed by -26 which decreased total open position to 3573

On 31 Dec TCS was trading at 3206.20. The strike last trading price was 54, which was -13.2 lower than the previous day. The implied volatity was 18.93, the open interest changed by 2157 which increased total open position to 3601

On 30 Dec TCS was trading at 3246.80. The strike last trading price was 69, which was -0.6 lower than the previous day. The implied volatity was 16.32, the open interest changed by 745 which increased total open position to 1433

On 29 Dec TCS was trading at 3251.50. The strike last trading price was 69, which was -9.9 lower than the previous day. The implied volatity was 15.74, the open interest changed by 366 which increased total open position to 687

On 26 Dec TCS was trading at 3280.00. The strike last trading price was 77.75, which was -28.05 lower than the previous day. The implied volatity was 13.53, the open interest changed by 147 which increased total open position to 309

On 24 Dec TCS was trading at 3319.00. The strike last trading price was 104.7, which was -2.95 lower than the previous day. The implied volatity was 13.29, the open interest changed by 53 which increased total open position to 165

On 23 Dec TCS was trading at 3310.00. The strike last trading price was 107.3, which was -9.6 lower than the previous day. The implied volatity was 15.33, the open interest changed by 8 which increased total open position to 111

On 22 Dec TCS was trading at 3324.90. The strike last trading price was 117, which was 18.5 higher than the previous day. The implied volatity was 13.56, the open interest changed by 6 which increased total open position to 102

On 19 Dec TCS was trading at 3282.00. The strike last trading price was 98, which was -3.7 lower than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 97

On 18 Dec TCS was trading at 3280.80. The strike last trading price was 105, which was 39.5 higher than the previous day. The implied volatity was 17.03, the open interest changed by 9 which increased total open position to 94

On 17 Dec TCS was trading at 3217.80. The strike last trading price was 65.5, which was 4.5 higher than the previous day. The implied volatity was 15.87, the open interest changed by 10 which increased total open position to 84

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 61, which was -12 lower than the previous day. The implied volatity was 15.81, the open interest changed by 15 which increased total open position to 74

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 73, which was 2 higher than the previous day. The implied volatity was 15.94, the open interest changed by 0 which decreased total open position to 59

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 71, which was 11.2 higher than the previous day. The implied volatity was 15.47, the open interest changed by 3 which increased total open position to 58

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 60.75, which was -1.8 lower than the previous day. The implied volatity was 15.75, the open interest changed by 5 which increased total open position to 56

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 62.55, which was -9.2 lower than the previous day. The implied volatity was 16.78, the open interest changed by -2 which decreased total open position to 51

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 71.75, which was -17.25 lower than the previous day. The implied volatity was 16.18, the open interest changed by 17 which increased total open position to 53

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 89, which was 0.5 higher than the previous day. The implied volatity was 16.24, the open interest changed by -2 which decreased total open position to 35

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 88.5, which was 3.15 higher than the previous day. The implied volatity was 15.02, the open interest changed by 26 which increased total open position to 37

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 85.65, which was 13.75 higher than the previous day. The implied volatity was 15.79, the open interest changed by 7 which increased total open position to 10

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 71.9, which was -8.2 lower than the previous day. The implied volatity was 17.60, the open interest changed by 2 which increased total open position to 2

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

TCS 27JAN2026 3260 PE
Delta: -0.47 Vega: 3.38 Theta: -0.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	3250.70	67.05 ₹ 11,733.75	-8.95 -1566.25	20.97	775 1,35,625	131 22,925	1,308 2,28,900
1 Jan	3227.40	77.65 ₹ 13,588.75	-11.8 -2065.00	20.81	565 98,875	19 3,325	1,177 2,05,975
31 Dec	3206.20	88.7 ₹ 15,522.5	19 3325.00	21.45	966 1,69,050	215 37,625	1,158 2,02,650
30 Dec	3246.80	67.5 ₹ 11,812.5	2.25 393.75	21.49	1,645 2,87,875	203 35,525	943 1,65,025
29 Dec	3251.50	64.5 ₹ 11,287.5	7.95 1391.25	20.53	1,305 2,28,375	341 59,675	740 1,29,500
26 Dec	3280.00	57.35 ₹ 10,036.25	16.75 2931.25	20.27	554 96,950	132 23,100	349 61,075
24 Dec	3319.00	41.1 ₹ 7,192.5	-0.05 -8.75	18.97	250 43,750	38 6,650	218 38,150
23 Dec	3310.00	41.65 ₹ 7,288.75	2.15 376.25	18.23	71 12,425	11 1,925	181 31,675
22 Dec	3324.90	38.75 ₹ 6,781.25	-15.7 -2747.50	18.95	163 28,525	23 4,025	170 29,750
19 Dec	3282.00	54.45 ₹ 9,528.75	-4.6 -805.00	19.04	120 21,000	38 6,650	145 25,375
18 Dec	3280.80	58.5 ₹ 10,237.5	-30 -5250.00	19.52	137 23,975	66 11,550	97 16,975
17 Dec	3217.80	88.5 ₹ 15,487.5	-1.5 -262.50	19.88	5 875	1 175	30 5,250
16 Dec	3205.10	90 ₹ 15,750	4.7 822.50	18.78	36 6,300	1 175	49 8,575
15 Dec	3230.20	85.3 ₹ 14,927.5	-20.95 -3666.25	19.90	24 4,200	10 1,750	48 8,400
12 Dec	3220.50	106.25 ₹ 18,593.75	-0.65 -113.75	-	0 0	0 0	38 6,650
11 Dec	3191.90	106.25 ₹ 18,593.75	-0.65 -113.75	20.39	7 1,225	0 0	38 6,650
10 Dec	3189.20	106.9 ₹ 18,707.5	9.1 1592.50	19.39	10 1,750	-3 -525	37 6,475
9 Dec	3208.30	97.8 ₹ 17,115	5.8 1015.00	19.50	13 2,275	3 525	41 7,175
8 Dec	3236.50	92 ₹ 16,100	5 875.00	-	0 0	0 0	38 6,650
5 Dec	3238.20	92 ₹ 16,100	5 875.00	21.49	28 4,900	12 2,100	37 6,475
4 Dec	3229.20	87 ₹ 15,225	-21 -3675.00	19.18	25 4,375	24 4,200	25 4,375
3 Dec	3180.00	108 ₹ 18,900	-78.8 -13790.00	18.39	1 175	0 0	0 0
2 Dec	3135.70	186.8 ₹ 32,690	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	186.8 ₹ 32,690	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	186.8 ₹ 32,690	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	186.8 ₹ 32,690	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	186.8 ₹ 32,690	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3260 expiring on 27JAN2026

Delta for 3260 PE is -0.47

Historical price for 3260 PE is as follows

On 2 Jan TCS was trading at 3250.70. The strike last trading price was 67.05, which was -8.95 lower than the previous day. The implied volatity was 20.97, the open interest changed by 131 which increased total open position to 1308

On 1 Jan TCS was trading at 3227.40. The strike last trading price was 77.65, which was -11.8 lower than the previous day. The implied volatity was 20.81, the open interest changed by 19 which increased total open position to 1177

On 31 Dec TCS was trading at 3206.20. The strike last trading price was 88.7, which was 19 higher than the previous day. The implied volatity was 21.45, the open interest changed by 215 which increased total open position to 1158

On 30 Dec TCS was trading at 3246.80. The strike last trading price was 67.5, which was 2.25 higher than the previous day. The implied volatity was 21.49, the open interest changed by 203 which increased total open position to 943

On 29 Dec TCS was trading at 3251.50. The strike last trading price was 64.5, which was 7.95 higher than the previous day. The implied volatity was 20.53, the open interest changed by 341 which increased total open position to 740

On 26 Dec TCS was trading at 3280.00. The strike last trading price was 57.35, which was 16.75 higher than the previous day. The implied volatity was 20.27, the open interest changed by 132 which increased total open position to 349

On 24 Dec TCS was trading at 3319.00. The strike last trading price was 41.1, which was -0.05 lower than the previous day. The implied volatity was 18.97, the open interest changed by 38 which increased total open position to 218

On 23 Dec TCS was trading at 3310.00. The strike last trading price was 41.65, which was 2.15 higher than the previous day. The implied volatity was 18.23, the open interest changed by 11 which increased total open position to 181

On 22 Dec TCS was trading at 3324.90. The strike last trading price was 38.75, which was -15.7 lower than the previous day. The implied volatity was 18.95, the open interest changed by 23 which increased total open position to 170

On 19 Dec TCS was trading at 3282.00. The strike last trading price was 54.45, which was -4.6 lower than the previous day. The implied volatity was 19.04, the open interest changed by 38 which increased total open position to 145

On 18 Dec TCS was trading at 3280.80. The strike last trading price was 58.5, which was -30 lower than the previous day. The implied volatity was 19.52, the open interest changed by 66 which increased total open position to 97

On 17 Dec TCS was trading at 3217.80. The strike last trading price was 88.5, which was -1.5 lower than the previous day. The implied volatity was 19.88, the open interest changed by 1 which increased total open position to 30

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 90, which was 4.7 higher than the previous day. The implied volatity was 18.78, the open interest changed by 1 which increased total open position to 49

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 85.3, which was -20.95 lower than the previous day. The implied volatity was 19.90, the open interest changed by 10 which increased total open position to 48

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 106.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 106.25, which was -0.65 lower than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 38

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 106.9, which was 9.1 higher than the previous day. The implied volatity was 19.39, the open interest changed by -3 which decreased total open position to 37

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 97.8, which was 5.8 higher than the previous day. The implied volatity was 19.50, the open interest changed by 3 which increased total open position to 41

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 92, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 92, which was 5 higher than the previous day. The implied volatity was 21.49, the open interest changed by 12 which increased total open position to 37

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 87, which was -21 lower than the previous day. The implied volatity was 19.18, the open interest changed by 24 which increased total open position to 25

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 108, which was -78.8 lower than the previous day. The implied volatity was 18.39, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 186.8, 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 Dec TCS was trading at 3133.40. The strike last trading price was 186.8, 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 28 Nov TCS was trading at 3137.50. The strike last trading price was 186.8, 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 27 Nov TCS was trading at 3136.60. The strike last trading price was 186.8, 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 26 Nov TCS was trading at 3162.90. The strike last trading price was 186.8, 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

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