TCS

Tata Consultancy Serv Lt

3319 +9.00 (0.27%)

L: 3296.1 H: 3327.1

Back to Option Chain

Historical option data for TCS
24 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 27-JAN-2026 3300 CE
Delta: 0.63 Vega: 3.83 Theta: -1.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3319.00	81.9 ₹ 14,332.5	-2.05 -358.75	14.33	2,504 4,38,200	406 71,050	2,905 5,08,375
23 Dec	3310.00	83.2 ₹ 14,560	-8.5 -1487.50	15.57	1,340 2,34,500	246 43,050	2,495 4,36,625
22 Dec	3324.90	92 ₹ 16,100	15 2625.00	14.28	2,421 4,23,675	586 1,02,550	2,261 3,95,675
19 Dec	3282.00	77 ₹ 13,475	-2.7 -472.50	15.57	1,451 2,53,925	24 4,200	1,653 2,89,275
18 Dec	3280.80	82.5 ₹ 14,437.5	31.95 5591.25	17.03	1,891 3,30,925	316 55,300	1,625 2,84,375
17 Dec	3217.80	50.65 ₹ 8,863.75	2.6 455.00	16.40	432 75,600	99 17,325	1,309 2,29,075
16 Dec	3205.10	47.7 ₹ 8,347.5	-9.1 -1592.50	16.48	372 65,100	75 13,125	1,209 2,11,575
15 Dec	3230.20	57.5 ₹ 10,062.5	2.8 490.00	16.53	318 55,650	35 6,125	1,137 1,98,975
12 Dec	3220.50	55.15 ₹ 9,651.25	8.75 1531.25	15.87	434 75,950	-63 -11,025	1,101 1,92,675
11 Dec	3191.90	46.8 ₹ 8,190	-1.5 -262.50	16.12	488 85,400	51 8,925	1,164 2,03,700
10 Dec	3189.20	48.25 ₹ 8,443.75	-7.25 -1268.75	16.97	440 77,000	4 700	1,112 1,94,600
9 Dec	3208.30	55.4 ₹ 9,695	-15.15 -2651.25	16.31	771 1,34,925	51 8,925	1,107 1,93,725
8 Dec	3236.50	68.85 ₹ 12,048.75	-1.85 -323.75	16.10	389 68,075	-1 -175	1,058 1,85,150
5 Dec	3238.20	70.45 ₹ 12,328.75	3.8 665.00	15.41	1,150 2,01,250	382 66,850	1,059 1,85,325
4 Dec	3229.20	66.1 ₹ 11,567.5	15.6 2730.00	15.65	823 1,44,025	251 43,925	676 1,18,300
3 Dec	3180.00	50.2 ₹ 8,785	8.6 1505.00	16.20	832 1,45,600	252 44,100	424 74,200
2 Dec	3135.70	42.15 ₹ 7,376.25	1.45 253.75	17.44	111 19,425	68 11,900	172 30,100
1 Dec	3133.40	41 ₹ 7,175	-2.4 -420.00	16.93	56 9,800	24 4,200	104 18,200

28 Nov	3137.50	43.15 ₹ 7,551.25	-2.2 -385.00	16.95	56 9,800	27 4,725	80 14,000
27 Nov	3136.60	45.2 ₹ 7,910	-9.25 -1618.75	17.33	46 8,050	9 1,575	53 9,275
26 Nov	3162.90	54 ₹ 9,450	-13.15 -2301.25	16.88	65 11,375	45 7,875	45 7,875

For Tata Consultancy Serv Lt - strike price 3300 expiring on 27JAN2026

Delta for 3300 CE is 0.63

Historical price for 3300 CE is as follows

On 24 Dec TCS was trading at 3319.00. The strike last trading price was 81.9, which was -2.05 lower than the previous day. The implied volatity was 14.33, the open interest changed by 406 which increased total open position to 2905

On 23 Dec TCS was trading at 3310.00. The strike last trading price was 83.2, which was -8.5 lower than the previous day. The implied volatity was 15.57, the open interest changed by 246 which increased total open position to 2495

On 22 Dec TCS was trading at 3324.90. The strike last trading price was 92, which was 15 higher than the previous day. The implied volatity was 14.28, the open interest changed by 586 which increased total open position to 2261

On 19 Dec TCS was trading at 3282.00. The strike last trading price was 77, which was -2.7 lower than the previous day. The implied volatity was 15.57, the open interest changed by 24 which increased total open position to 1653

On 18 Dec TCS was trading at 3280.80. The strike last trading price was 82.5, which was 31.95 higher than the previous day. The implied volatity was 17.03, the open interest changed by 316 which increased total open position to 1625

On 17 Dec TCS was trading at 3217.80. The strike last trading price was 50.65, which was 2.6 higher than the previous day. The implied volatity was 16.40, the open interest changed by 99 which increased total open position to 1309

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 47.7, which was -9.1 lower than the previous day. The implied volatity was 16.48, the open interest changed by 75 which increased total open position to 1209

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 57.5, which was 2.8 higher than the previous day. The implied volatity was 16.53, the open interest changed by 35 which increased total open position to 1137

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 55.15, which was 8.75 higher than the previous day. The implied volatity was 15.87, the open interest changed by -63 which decreased total open position to 1101

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 46.8, which was -1.5 lower than the previous day. The implied volatity was 16.12, the open interest changed by 51 which increased total open position to 1164

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 48.25, which was -7.25 lower than the previous day. The implied volatity was 16.97, the open interest changed by 4 which increased total open position to 1112

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 55.4, which was -15.15 lower than the previous day. The implied volatity was 16.31, the open interest changed by 51 which increased total open position to 1107

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 68.85, which was -1.85 lower than the previous day. The implied volatity was 16.10, the open interest changed by -1 which decreased total open position to 1058

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 70.45, which was 3.8 higher than the previous day. The implied volatity was 15.41, the open interest changed by 382 which increased total open position to 1059

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 66.1, which was 15.6 higher than the previous day. The implied volatity was 15.65, the open interest changed by 251 which increased total open position to 676

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 50.2, which was 8.6 higher than the previous day. The implied volatity was 16.20, the open interest changed by 252 which increased total open position to 424

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 42.15, which was 1.45 higher than the previous day. The implied volatity was 17.44, the open interest changed by 68 which increased total open position to 172

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 41, which was -2.4 lower than the previous day. The implied volatity was 16.93, the open interest changed by 24 which increased total open position to 104

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 43.15, which was -2.2 lower than the previous day. The implied volatity was 16.95, the open interest changed by 27 which increased total open position to 80

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 45.2, which was -9.25 lower than the previous day. The implied volatity was 17.33, the open interest changed by 9 which increased total open position to 53

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 54, which was -13.15 lower than the previous day. The implied volatity was 16.88, the open interest changed by 45 which increased total open position to 45

TCS 27JAN2026 3300 PE
Delta: -0.40 Vega: 3.90 Theta: -0.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3319.00	56.3 ₹ 9,852.5	-0.5 -87.50	19.01	1,565 2,73,875	670 1,17,250	2,334 4,08,450
23 Dec	3310.00	57.9 ₹ 10,132.5	3.75 656.25	18.42	608 1,06,400	125 21,875	1,667 2,91,725
22 Dec	3324.90	53 ₹ 9,275	-18.45 -3228.75	18.97	979 1,71,325	296 51,800	1,546 2,70,550
19 Dec	3282.00	72.8 ₹ 12,740	-2.85 -498.75	19.31	742 1,29,850	164 28,700	1,242 2,17,350
18 Dec	3280.80	74 ₹ 12,950	-37.7 -6597.50	19.04	499 87,325	124 21,700	1,078 1,88,650
17 Dec	3217.80	112 ₹ 19,600	-8 -1400.00	20.19	60 10,500	10 1,750	954 1,66,950
16 Dec	3205.10	118.1 ₹ 20,667.5	13.05 2283.75	19.99	16 2,800	-1 -175	944 1,65,200
15 Dec	3230.20	103.3 ₹ 18,077.5	-7 -1225.00	19.14	66 11,550	17 2,975	943 1,65,025
12 Dec	3220.50	109.2 ₹ 19,110	-25.8 -4515.00	19.31	31 5,425	6 1,050	926 1,62,050
11 Dec	3191.90	135 ₹ 23,625	-0.8 -140.00	21.62	21 3,675	4 700	919 1,60,825
10 Dec	3189.20	136 ₹ 23,800	13.65 2388.75	20.56	61 10,675	17 2,975	915 1,60,125
9 Dec	3208.30	123.1 ₹ 21,542.5	14 2450.00	20.58	1,791 3,13,425	-485 -84,875	898 1,57,150
8 Dec	3236.50	109.05 ₹ 19,083.75	-1.35 -236.25	20.91	1,292 2,26,100	-863 -1,51,025	1,383 2,42,025
5 Dec	3238.20	110.95 ₹ 19,416.25	-5.3 -927.50	21.31	1,494 2,61,450	1,026 1,79,550	2,246 3,93,050
4 Dec	3229.20	116.95 ₹ 20,466.25	-23.2 -4060.00	20.97	1,617 2,82,975	1,115 1,95,125	1,220 2,13,500
3 Dec	3180.00	140.15 ₹ 24,526.25	-36.85 -6448.75	20.27	125 21,875	103 18,025	105 18,375
2 Dec	3135.70	177 ₹ 30,975	-36.45 -6378.75	-	0 0	0 0	0 0
1 Dec	3133.40	177 ₹ 30,975	-36.45 -6378.75	-	0 0	0 0	0 0
28 Nov	3137.50	177 ₹ 30,975	-36.45 -6378.75	-	0 0	2 350	0 0
27 Nov	3136.60	177 ₹ 30,975	-36.45 -6378.75	21.68	3 525	2 350	2 350
26 Nov	3162.90	213.45 ₹ 37,353.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3300 expiring on 27JAN2026

Delta for 3300 PE is -0.40

Historical price for 3300 PE is as follows

On 24 Dec TCS was trading at 3319.00. The strike last trading price was 56.3, which was -0.5 lower than the previous day. The implied volatity was 19.01, the open interest changed by 670 which increased total open position to 2334

On 23 Dec TCS was trading at 3310.00. The strike last trading price was 57.9, which was 3.75 higher than the previous day. The implied volatity was 18.42, the open interest changed by 125 which increased total open position to 1667

On 22 Dec TCS was trading at 3324.90. The strike last trading price was 53, which was -18.45 lower than the previous day. The implied volatity was 18.97, the open interest changed by 296 which increased total open position to 1546

On 19 Dec TCS was trading at 3282.00. The strike last trading price was 72.8, which was -2.85 lower than the previous day. The implied volatity was 19.31, the open interest changed by 164 which increased total open position to 1242

On 18 Dec TCS was trading at 3280.80. The strike last trading price was 74, which was -37.7 lower than the previous day. The implied volatity was 19.04, the open interest changed by 124 which increased total open position to 1078

On 17 Dec TCS was trading at 3217.80. The strike last trading price was 112, which was -8 lower than the previous day. The implied volatity was 20.19, the open interest changed by 10 which increased total open position to 954

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 118.1, which was 13.05 higher than the previous day. The implied volatity was 19.99, the open interest changed by -1 which decreased total open position to 944

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 103.3, which was -7 lower than the previous day. The implied volatity was 19.14, the open interest changed by 17 which increased total open position to 943

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 109.2, which was -25.8 lower than the previous day. The implied volatity was 19.31, the open interest changed by 6 which increased total open position to 926

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 135, which was -0.8 lower than the previous day. The implied volatity was 21.62, the open interest changed by 4 which increased total open position to 919

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 136, which was 13.65 higher than the previous day. The implied volatity was 20.56, the open interest changed by 17 which increased total open position to 915

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 123.1, which was 14 higher than the previous day. The implied volatity was 20.58, the open interest changed by -485 which decreased total open position to 898

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 109.05, which was -1.35 lower than the previous day. The implied volatity was 20.91, the open interest changed by -863 which decreased total open position to 1383

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 110.95, which was -5.3 lower than the previous day. The implied volatity was 21.31, the open interest changed by 1026 which increased total open position to 2246

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 116.95, which was -23.2 lower than the previous day. The implied volatity was 20.97, the open interest changed by 1115 which increased total open position to 1220

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 140.15, which was -36.85 lower than the previous day. The implied volatity was 20.27, the open interest changed by 103 which increased total open position to 105

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 177, which was -36.45 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 177, which was -36.45 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 177, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 177, which was -36.45 lower than the previous day. The implied volatity was 21.68, the open interest changed by 2 which increased total open position to 2

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 213.45, 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