TCS

Tata Consultancy Serv Lt

3208.3 -28.20 (-0.87%)

L: 3181.2 H: 3233.7

Back to Option Chain

Historical option data for TCS
09 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 3300 CE
Delta: 0.28 Vega: 2.59 Theta: -1.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3208.30	20.45 ₹ 3,578.75	-8.55 -1496.25	15.61	8,970 15,69,750	503 88,025	5,126 8,97,050
8 Dec	3236.50	28.95 ₹ 5,066.25	-1.05 -183.75	14.76	9,337 16,33,975	-126 -22,050	4,623 8,09,025
5 Dec	3238.20	29.95 ₹ 5,241.25	2.25 393.75	13.49	16,261 28,45,675	132 23,100	4,749 8,31,075
4 Dec	3229.20	27.6 ₹ 4,830	9.55 1671.25	13.98	18,836 32,96,300	-468 -81,900	4,616 8,07,800
3 Dec	3180.00	18 ₹ 3,150	4 700.00	15.01	19,113 33,44,775	233 40,775	5,085 8,89,875
2 Dec	3135.70	14.2 ₹ 2,485	-0.15 -26.25	16.70	3,544 6,20,200	-290 -50,750	4,846 8,48,050
1 Dec	3133.40	14.1 ₹ 2,467.5	-1.9 -332.50	16.26	3,159 5,52,825	123 21,525	5,132 8,98,100
28 Nov	3137.50	15.45 ₹ 2,703.75	-0.9 -157.50	15.99	4,073 7,12,775	603 1,05,525	5,012 8,77,100
27 Nov	3136.60	15.9 ₹ 2,782.5	-6.25 -1093.75	16.00	5,513 9,64,775	620 1,08,500	4,409 7,71,575
26 Nov	3162.90	22.55 ₹ 3,946.25	6.5 1137.50	15.77	5,933 10,38,275	427 74,725	3,783 6,62,025
25 Nov	3119.20	15.7 ₹ 2,747.5	-7.9 -1382.50	16.60	4,570 7,99,750	792 1,38,600	3,369 5,89,575
24 Nov	3141.20	22.55 ₹ 3,946.25	-5.8 -1015.00	17.30	6,262 10,95,850	147 25,725	2,579 4,51,325
21 Nov	3150.60	27.6 ₹ 4,830	-1.5 -262.50	16.91	3,789 6,63,075	133 23,275	2,432 4,25,600
20 Nov	3144.80	30.15 ₹ 5,276.25	-1.25 -218.75	17.38	3,099 5,42,325	44 7,700	2,266 3,96,550
19 Nov	3147.70	31.95 ₹ 5,591.25	11.9 2082.50	17.83	3,713 6,49,775	829 1,45,075	2,182 3,81,850
18 Nov	3087.10	19.45 ₹ 3,403.75	-4.35 -761.25	18.51	815 1,42,625	306 53,550	1,346 2,35,550
17 Nov	3102.20	23.65 ₹ 4,138.75	-1.7 -297.50	18.29	648 1,13,400	199 34,825	1,033 1,80,775
14 Nov	3106.00	26 ₹ 4,550	0.6 105.00	17.40	724 1,26,700	47 8,225	834 1,45,950
13 Nov	3105.70	25.1 ₹ 4,392.5	-5.65 -988.75	17.39	563 98,525	124 21,700	783 1,37,025
12 Nov	3131.80	30.25 ₹ 5,293.75	10.5 1837.50	17.19	1,122 1,96,350	333 58,275	658 1,15,150

11 Nov	3047.00	19.6 ₹ 3,430	1.55 271.25	18.76	186 32,550	82 14,350	325 56,875
10 Nov	3025.20	18 ₹ 3,150	3.45 603.75	19.39	146 25,550	55 9,625	243 42,525
7 Nov	2991.80	14.45 ₹ 2,528.75	-2.3 -402.50	19.12	268 46,900	46 8,050	187 32,725
6 Nov	3010.90	16.7 ₹ 2,922.5	1.15 201.25	18.86	61 10,675	19 3,325	141 24,675
4 Nov	2990.20	15.55 ₹ 2,721.25	-4.9 -857.50	19.22	80 14,000	32 5,600	123 21,525
3 Nov	3016.80	20.5 ₹ 3,587.5	-6.2 -1085.00	18.99	110 19,250	60 10,500	90 15,750
31 Oct	3058.00	26.7 ₹ 4,672.5	-23.65 -4138.75	-	42 7,350	29 5,075	29 5,075
30 Oct	3035.30	50.35 ₹ 8,811.25	0 0.00	4.24	0 0	0 0	0 0
29 Oct	3057.60	50.35 ₹ 8,811.25	0 0.00	3.70	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3300 expiring on 30DEC2025

Delta for 3300 CE is 0.28

Historical price for 3300 CE is as follows

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 20.45, which was -8.55 lower than the previous day. The implied volatity was 15.61, the open interest changed by 503 which increased total open position to 5126

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 28.95, which was -1.05 lower than the previous day. The implied volatity was 14.76, the open interest changed by -126 which decreased total open position to 4623

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 29.95, which was 2.25 higher than the previous day. The implied volatity was 13.49, the open interest changed by 132 which increased total open position to 4749

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 27.6, which was 9.55 higher than the previous day. The implied volatity was 13.98, the open interest changed by -468 which decreased total open position to 4616

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 18, which was 4 higher than the previous day. The implied volatity was 15.01, the open interest changed by 233 which increased total open position to 5085

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 14.2, which was -0.15 lower than the previous day. The implied volatity was 16.70, the open interest changed by -290 which decreased total open position to 4846

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 14.1, which was -1.9 lower than the previous day. The implied volatity was 16.26, the open interest changed by 123 which increased total open position to 5132

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 15.45, which was -0.9 lower than the previous day. The implied volatity was 15.99, the open interest changed by 603 which increased total open position to 5012

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 15.9, which was -6.25 lower than the previous day. The implied volatity was 16.00, the open interest changed by 620 which increased total open position to 4409

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 22.55, which was 6.5 higher than the previous day. The implied volatity was 15.77, the open interest changed by 427 which increased total open position to 3783

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 15.7, which was -7.9 lower than the previous day. The implied volatity was 16.60, the open interest changed by 792 which increased total open position to 3369

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 22.55, which was -5.8 lower than the previous day. The implied volatity was 17.30, the open interest changed by 147 which increased total open position to 2579

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 27.6, which was -1.5 lower than the previous day. The implied volatity was 16.91, the open interest changed by 133 which increased total open position to 2432

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 30.15, which was -1.25 lower than the previous day. The implied volatity was 17.38, the open interest changed by 44 which increased total open position to 2266

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 31.95, which was 11.9 higher than the previous day. The implied volatity was 17.83, the open interest changed by 829 which increased total open position to 2182

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 19.45, which was -4.35 lower than the previous day. The implied volatity was 18.51, the open interest changed by 306 which increased total open position to 1346

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 23.65, which was -1.7 lower than the previous day. The implied volatity was 18.29, the open interest changed by 199 which increased total open position to 1033

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 26, which was 0.6 higher than the previous day. The implied volatity was 17.40, the open interest changed by 47 which increased total open position to 834

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 25.1, which was -5.65 lower than the previous day. The implied volatity was 17.39, the open interest changed by 124 which increased total open position to 783

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 30.25, which was 10.5 higher than the previous day. The implied volatity was 17.19, the open interest changed by 333 which increased total open position to 658

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 19.6, which was 1.55 higher than the previous day. The implied volatity was 18.76, the open interest changed by 82 which increased total open position to 325

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 18, which was 3.45 higher than the previous day. The implied volatity was 19.39, the open interest changed by 55 which increased total open position to 243

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 14.45, which was -2.3 lower than the previous day. The implied volatity was 19.12, the open interest changed by 46 which increased total open position to 187

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 16.7, which was 1.15 higher than the previous day. The implied volatity was 18.86, the open interest changed by 19 which increased total open position to 141

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 15.55, which was -4.9 lower than the previous day. The implied volatity was 19.22, the open interest changed by 32 which increased total open position to 123

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 20.5, which was -6.2 lower than the previous day. The implied volatity was 18.99, the open interest changed by 60 which increased total open position to 90

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 26.7, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 29

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 50.35, which was 0 lower than the previous day. The implied volatity was 4.24, 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 50.35, which was 0 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3300 PE
Delta: -0.69 Vega: 2.73 Theta: -0.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3208.30	101.2 ₹ 17,710	19.25 3368.75	18.50	469 82,075	43 7,525	1,531 2,67,925
8 Dec	3236.50	82.75 ₹ 14,481.25	4.5 787.50	18.56	1,791 3,13,425	-156 -27,300	1,491 2,60,925
5 Dec	3238.20	76.95 ₹ 13,466.25	-9.7 -1697.50	16.71	3,605 6,30,875	-86 -15,050	1,645 2,87,875
4 Dec	3229.20	87.8 ₹ 15,365	-34.1 -5967.50	17.55	3,965 6,93,875	198 34,650	1,737 3,03,975
3 Dec	3180.00	122 ₹ 21,350	-33.5 -5862.50	17.97	1,688 2,95,400	-4 -700	1,538 2,69,150
2 Dec	3135.70	156.5 ₹ 27,387.5	-2.95 -516.25	18.78	115 20,125	52 9,100	1,539 2,69,325
1 Dec	3133.40	158.75 ₹ 27,781.25	1.6 280.00	19.72	82 14,350	4 700	1,490 2,60,750
28 Nov	3137.50	158 ₹ 27,650	2.1 367.50	18.69	98 17,150	22 3,850	1,488 2,60,400
27 Nov	3136.60	156.25 ₹ 27,343.75	21.6 3780.00	17.51	541 94,675	-38 -6,650	1,466 2,56,550
26 Nov	3162.90	134 ₹ 23,450	-42.8 -7490.00	17.33	555 97,125	62 10,850	1,494 2,61,450
25 Nov	3119.20	178.45 ₹ 31,228.75	20.85 3648.75	20.25	784 1,37,200	377 65,975	1,430 2,50,250
24 Nov	3141.20	162.7 ₹ 28,472.5	5.9 1032.50	19.57	694 1,21,450	210 36,750	1,050 1,83,750
21 Nov	3150.60	155.75 ₹ 27,256.25	-2.8 -490.00	20.66	306 53,550	140 24,500	840 1,47,000
20 Nov	3144.80	157.65 ₹ 27,588.75	-3.55 -621.25	21.05	466 81,550	221 38,675	693 1,21,275
19 Nov	3147.70	160.7 ₹ 28,122.5	-44.3 -7752.50	21.26	344 60,200	162 28,350	467 81,725
18 Nov	3087.10	205 ₹ 35,875	13.6 2380.00	19.69	23 4,025	22 3,850	304 53,200
17 Nov	3102.20	194 ₹ 33,950	-15 -2625.00	21.04	142 24,850	119 20,825	279 48,825
14 Nov	3106.00	209 ₹ 36,575	27 4725.00	27.03	11 1,925	7 1,225	159 27,825
13 Nov	3105.70	182 ₹ 31,850	12.85 2248.75	18.53	39 6,825	22 3,850	151 26,425
12 Nov	3131.80	172 ₹ 30,100	-62.65 -10963.75	19.80	180 31,500	111 19,425	128 22,400
11 Nov	3047.00	234.65 ₹ 41,063.75	-18.35 -3211.25	21.37	5 875	1 175	17 2,975
10 Nov	3025.20	253 ₹ 44,275	-4.85 -848.75	21.10	16 2,800	15 2,625	15 2,625
7 Nov	2991.80	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	257.85 ₹ 45,123.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3300 expiring on 30DEC2025

Delta for 3300 PE is -0.69

Historical price for 3300 PE is as follows

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 101.2, which was 19.25 higher than the previous day. The implied volatity was 18.50, the open interest changed by 43 which increased total open position to 1531

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 82.75, which was 4.5 higher than the previous day. The implied volatity was 18.56, the open interest changed by -156 which decreased total open position to 1491

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 76.95, which was -9.7 lower than the previous day. The implied volatity was 16.71, the open interest changed by -86 which decreased total open position to 1645

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 87.8, which was -34.1 lower than the previous day. The implied volatity was 17.55, the open interest changed by 198 which increased total open position to 1737

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 122, which was -33.5 lower than the previous day. The implied volatity was 17.97, the open interest changed by -4 which decreased total open position to 1538

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 156.5, which was -2.95 lower than the previous day. The implied volatity was 18.78, the open interest changed by 52 which increased total open position to 1539

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 158.75, which was 1.6 higher than the previous day. The implied volatity was 19.72, the open interest changed by 4 which increased total open position to 1490

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 158, which was 2.1 higher than the previous day. The implied volatity was 18.69, the open interest changed by 22 which increased total open position to 1488

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 156.25, which was 21.6 higher than the previous day. The implied volatity was 17.51, the open interest changed by -38 which decreased total open position to 1466

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 134, which was -42.8 lower than the previous day. The implied volatity was 17.33, the open interest changed by 62 which increased total open position to 1494

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 178.45, which was 20.85 higher than the previous day. The implied volatity was 20.25, the open interest changed by 377 which increased total open position to 1430

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 162.7, which was 5.9 higher than the previous day. The implied volatity was 19.57, the open interest changed by 210 which increased total open position to 1050

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 155.75, which was -2.8 lower than the previous day. The implied volatity was 20.66, the open interest changed by 140 which increased total open position to 840

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 157.65, which was -3.55 lower than the previous day. The implied volatity was 21.05, the open interest changed by 221 which increased total open position to 693

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 160.7, which was -44.3 lower than the previous day. The implied volatity was 21.26, the open interest changed by 162 which increased total open position to 467

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 205, which was 13.6 higher than the previous day. The implied volatity was 19.69, the open interest changed by 22 which increased total open position to 304

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 194, which was -15 lower than the previous day. The implied volatity was 21.04, the open interest changed by 119 which increased total open position to 279

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 209, which was 27 higher than the previous day. The implied volatity was 27.03, the open interest changed by 7 which increased total open position to 159

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 182, which was 12.85 higher than the previous day. The implied volatity was 18.53, the open interest changed by 22 which increased total open position to 151

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 172, which was -62.65 lower than the previous day. The implied volatity was 19.80, the open interest changed by 111 which increased total open position to 128

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 234.65, which was -18.35 lower than the previous day. The implied volatity was 21.37, the open interest changed by 1 which increased total open position to 17

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 253, which was -4.85 lower than the previous day. The implied volatity was 21.10, the open interest changed by 15 which increased total open position to 15

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 257.85, 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 257.85, 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 257.85, 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 257.85, 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 257.85, 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 257.85, 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 257.85, 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