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 3340 CE
Delta: 0.18 Vega: 1.85 Theta: -0.92 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	9.95 ₹ 1,741.25	2.05 358.75	14.94	813 1,42,275	97 16,975	1,208 2,11,400
11 Dec	3191.90	8.05 ₹ 1,408.75	-1.05 -183.75	15.76	1,126 1,97,050	-85 -14,875	1,111 1,94,425
10 Dec	3189.20	9.1 ₹ 1,592.5	-3.2 -560.00	16.31	1,136 1,98,800	-68 -11,900	1,199 2,09,825
9 Dec	3208.30	12.4 ₹ 2,170	-5.45 -953.75	15.92	1,327 2,32,225	-43 -7,525	1,268 2,21,900
8 Dec	3236.50	17.95 ₹ 3,141.25	-0.6 -105.00	15.04	1,675 2,93,125	49 8,575	1,308 2,28,900
5 Dec	3238.20	18.4 ₹ 3,220	1.2 210.00	13.73	2,944 5,15,200	19 3,325	1,251 2,18,925
4 Dec	3229.20	17.2 ₹ 3,010	5.9 1032.50	14.23	3,603 6,30,525	169 29,575	1,214 2,12,450
3 Dec	3180.00	11.25 ₹ 1,968.75	2.45 428.75	15.32	2,692 4,71,100	335 58,625	1,040 1,82,000
2 Dec	3135.70	8.7 ₹ 1,522.5	-0.3 -52.50	16.75	379 66,325	-37 -6,475	711 1,24,425
1 Dec	3133.40	9.05 ₹ 1,583.75	-1.05 -183.75	16.56	373 65,275	67 11,725	746 1,30,550
28 Nov	3137.50	9.85 ₹ 1,723.75	-0.45 -78.75	16.15	480 84,000	114 19,950	681 1,19,175
27 Nov	3136.60	10.15 ₹ 1,776.25	-4.4 -770.00	16.12	576 1,00,800	144 25,200	574 1,00,450
26 Nov	3162.90	14.5 ₹ 2,537.5	3.65 638.75	15.74	491 85,925	91 15,925	427 74,725
25 Nov	3119.20	10.75 ₹ 1,881.25	-5.75 -1006.25	17.00	446 78,050	79 13,825	336 58,800
24 Nov	3141.20	16.5 ₹ 2,887.5	-3.85 -673.75	17.96	329 57,575	70 12,250	259 45,325
21 Nov	3150.60	20 ₹ 3,500	-0.75 -131.25	17.24	143 25,025	46 8,050	187 32,725
20 Nov	3144.80	21.9 ₹ 3,832.5	-1.6 -280.00	17.61	96 16,800	16 2,800	137 23,975
19 Nov	3147.70	23.95 ₹ 4,191.25	9.55 1671.25	18.19	162 28,350	73 12,775	121 21,175
18 Nov	3087.10	14.35 ₹ 2,511.25	-3.3 -577.50	18.85	44 7,700	28 4,900	47 8,225
17 Nov	3102.20	17.6 ₹ 3,080	0.6 105.00	18.62	34 5,950	16 2,800	17 2,975
14 Nov	3106.00	17 ₹ 2,975	-24.35 -4261.25	16.90	1 175	0 0	0 0
13 Nov	3105.70	41.35 ₹ 7,236.25	0 0.00	4.34	0 0	0 0	0 0
12 Nov	3131.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

30 Oct	3035.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3340 expiring on 30DEC2025

Delta for 3340 CE is 0.18

Historical price for 3340 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 9.95, which was 2.05 higher than the previous day. The implied volatity was 14.94, the open interest changed by 97 which increased total open position to 1208

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 8.05, which was -1.05 lower than the previous day. The implied volatity was 15.76, the open interest changed by -85 which decreased total open position to 1111

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 9.1, which was -3.2 lower than the previous day. The implied volatity was 16.31, the open interest changed by -68 which decreased total open position to 1199

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 12.4, which was -5.45 lower than the previous day. The implied volatity was 15.92, the open interest changed by -43 which decreased total open position to 1268

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 17.95, which was -0.6 lower than the previous day. The implied volatity was 15.04, the open interest changed by 49 which increased total open position to 1308

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 18.4, which was 1.2 higher than the previous day. The implied volatity was 13.73, the open interest changed by 19 which increased total open position to 1251

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 17.2, which was 5.9 higher than the previous day. The implied volatity was 14.23, the open interest changed by 169 which increased total open position to 1214

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 11.25, which was 2.45 higher than the previous day. The implied volatity was 15.32, the open interest changed by 335 which increased total open position to 1040

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 8.7, which was -0.3 lower than the previous day. The implied volatity was 16.75, the open interest changed by -37 which decreased total open position to 711

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 9.05, which was -1.05 lower than the previous day. The implied volatity was 16.56, the open interest changed by 67 which increased total open position to 746

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 9.85, which was -0.45 lower than the previous day. The implied volatity was 16.15, the open interest changed by 114 which increased total open position to 681

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 10.15, which was -4.4 lower than the previous day. The implied volatity was 16.12, the open interest changed by 144 which increased total open position to 574

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 14.5, which was 3.65 higher than the previous day. The implied volatity was 15.74, the open interest changed by 91 which increased total open position to 427

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 10.75, which was -5.75 lower than the previous day. The implied volatity was 17.00, the open interest changed by 79 which increased total open position to 336

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 16.5, which was -3.85 lower than the previous day. The implied volatity was 17.96, the open interest changed by 70 which increased total open position to 259

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 20, which was -0.75 lower than the previous day. The implied volatity was 17.24, the open interest changed by 46 which increased total open position to 187

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 21.9, which was -1.6 lower than the previous day. The implied volatity was 17.61, the open interest changed by 16 which increased total open position to 137

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 23.95, which was 9.55 higher than the previous day. The implied volatity was 18.19, the open interest changed by 73 which increased total open position to 121

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 14.35, which was -3.3 lower than the previous day. The implied volatity was 18.85, the open interest changed by 28 which increased total open position to 47

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 17.6, which was 0.6 higher than the previous day. The implied volatity was 18.62, the open interest changed by 16 which increased total open position to 17

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 17, which was -24.35 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 13 Nov TCS was trading at 3105.70. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 4.34, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3340 PE
Delta: -0.76 Vega: 2.20 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	122 ₹ 21,350	-27.05 -4733.75	19.19	5 875	1 175	141 24,675
11 Dec	3191.90	149.05 ₹ 26,083.75	-3.15 -551.25	22.09	2 350	0 0	140 24,500
10 Dec	3189.20	153.15 ₹ 26,801.25	9.55 1671.25	20.51	9 1,575	-1 -175	140 24,500
9 Dec	3208.30	143.6 ₹ 25,130	32.85 5748.75	23.65	4 700	-1 -175	142 24,850
8 Dec	3236.50	111.6 ₹ 19,530	-1.75 -306.25	19.36	276 48,300	42 7,350	144 25,200
5 Dec	3238.20	113.35 ₹ 19,836.25	-3.5 -612.50	20.05	77 13,475	18 3,150	101 17,675
4 Dec	3229.20	116.55 ₹ 20,396.25	-16.45 -2878.75	17.78	91 15,925	61 10,675	84 14,700
3 Dec	3180.00	133 ₹ 23,275	-65.85 -11523.75	-	11 1,925	2 350	22 3,850
2 Dec	3135.70	198.85 ₹ 34,798.75	30.55 5346.25	22.90	4 700	0 0	21 3,675
1 Dec	3133.40	168.3 ₹ 29,452.5	-42.2 -7385.00	-	0 0	0 0	0 0
28 Nov	3137.50	168.3 ₹ 29,452.5	-42.2 -7385.00	-	0 0	0 0	0 0
27 Nov	3136.60	168.3 ₹ 29,452.5	-42.2 -7385.00	-	0 0	3 525	0 0
26 Nov	3162.90	168.3 ₹ 29,452.5	-42.2 -7385.00	18.57	4 700	3 525	21 3,675
25 Nov	3119.20	210.5 ₹ 36,837.5	40.55 7096.25	20.19	14 2,450	10 1,750	15 2,625
24 Nov	3141.20	169.95 ₹ 29,741.25	-20.95 -3666.25	-	3 525	1 175	4 700
21 Nov	3150.60	190.9 ₹ 33,407.5	-97.55 -17071.25	-	0 0	0 0	0 0
20 Nov	3144.80	190.9 ₹ 33,407.5	-97.55 -17071.25	-	0 0	3 525	0 0
19 Nov	3147.70	190.9 ₹ 33,407.5	-97.55 -17071.25	21.59	3 525	2 350	2 350
18 Nov	3087.10	288.45 ₹ 50,478.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	288.45 ₹ 50,478.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	288.45 ₹ 50,478.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	288.45 ₹ 50,478.75	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3340 expiring on 30DEC2025

Delta for 3340 PE is -0.76

Historical price for 3340 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 122, which was -27.05 lower than the previous day. The implied volatity was 19.19, the open interest changed by 1 which increased total open position to 141

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 149.05, which was -3.15 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 140

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 153.15, which was 9.55 higher than the previous day. The implied volatity was 20.51, the open interest changed by -1 which decreased total open position to 140

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 143.6, which was 32.85 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 142

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 111.6, which was -1.75 lower than the previous day. The implied volatity was 19.36, the open interest changed by 42 which increased total open position to 144

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 113.35, which was -3.5 lower than the previous day. The implied volatity was 20.05, the open interest changed by 18 which increased total open position to 101

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 116.55, which was -16.45 lower than the previous day. The implied volatity was 17.78, the open interest changed by 61 which increased total open position to 84

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 133, which was -65.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 198.85, which was 30.55 higher than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 21

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 168.3, which was -42.2 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 168.3, which was -42.2 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 168.3, which was -42.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 168.3, which was -42.2 lower than the previous day. The implied volatity was 18.57, the open interest changed by 3 which increased total open position to 21

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 210.5, which was 40.55 higher than the previous day. The implied volatity was 20.19, the open interest changed by 10 which increased total open position to 15

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 169.95, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 190.9, which was -97.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 190.9, which was -97.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 190.9, which was -97.55 lower than the previous day. The implied volatity was 21.59, the open interest changed by 2 which increased total open position to 2

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 288.45, 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

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 288.45, 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

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 288.45, 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

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 288.45, 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