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 3380 CE
Delta: 0.11 Vega: 1.33 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	5.75 ₹ 1,006.25	1.05 183.75	15.62	841 1,47,175	34 5,950	788 1,37,900
11 Dec	3191.90	4.7 ₹ 822.5	-0.95 -166.25	16.35	975 1,70,625	-154 -26,950	760 1,33,000
10 Dec	3189.20	5.6 ₹ 980	-1.85 -323.75	16.96	611 1,06,925	-109 -19,075	916 1,60,300
9 Dec	3208.30	7.25 ₹ 1,268.75	-3.6 -630.00	16.22	835 1,46,125	-30 -5,250	1,023 1,79,025
8 Dec	3236.50	10.85 ₹ 1,898.75	-0.35 -61.25	15.40	908 1,58,900	-3 -525	1,051 1,83,925
5 Dec	3238.20	10.9 ₹ 1,907.5	0.25 43.75	14.01	1,578 2,76,150	99 17,325	1,052 1,84,100
4 Dec	3229.20	10.6 ₹ 1,855	3.65 638.75	14.62	1,824 3,19,200	3 525	956 1,67,300
3 Dec	3180.00	7.1 ₹ 1,242.5	1.75 306.25	15.78	1,884 3,29,700	450 78,750	954 1,66,950
2 Dec	3135.70	5.25 ₹ 918.75	-0.3 -52.50	16.90	266 46,550	20 3,500	503 88,025
1 Dec	3133.40	5.6 ₹ 980	-0.65 -113.75	16.79	175 30,625	6 1,050	478 83,650
28 Nov	3137.50	6.15 ₹ 1,076.25	-0.45 -78.75	16.33	180 31,500	-2 -350	470 82,250

27 Nov	3136.60	6.35 ₹ 1,111.25	-2.95 -516.25	16.27	305 53,375	3 525	472 82,600
26 Nov	3162.90	9.2 ₹ 1,610	1.7 297.50	15.85	600 1,05,000	81 14,175	472 82,600
25 Nov	3119.20	7.5 ₹ 1,312.5	-4.15 -726.25	17.47	358 62,650	75 13,125	394 68,950
24 Nov	3141.20	11.4 ₹ 1,995	-3.35 -586.25	18.15	287 50,225	37 6,475	318 55,650
21 Nov	3150.60	14.6 ₹ 2,555	-0.15 -26.25	17.67	320 56,000	120 21,000	280 49,000
20 Nov	3144.80	15.9 ₹ 2,782.5	-2.1 -367.50	17.92	164 28,700	69 12,075	159 27,825
19 Nov	3147.70	18.25 ₹ 3,193.75	-15.55 -2721.25	18.70	220 38,500	90 15,750	90 15,750
18 Nov	3087.10	33.8 ₹ 5,915	0 0.00	6.09	0 0	0 0	0 0
17 Nov	3102.20	33.8 ₹ 5,915	0 0.00	5.56	0 0	0 0	0 0
14 Nov	3106.00	33.8 ₹ 5,915	0 0.00	5.07	0 0	0 0	0 0
13 Nov	3105.70	33.8 ₹ 5,915	0 0.00	5.15	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 3380 expiring on 30DEC2025

Delta for 3380 CE is 0.11

Historical price for 3380 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 5.75, which was 1.05 higher than the previous day. The implied volatity was 15.62, the open interest changed by 34 which increased total open position to 788

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 4.7, which was -0.95 lower than the previous day. The implied volatity was 16.35, the open interest changed by -154 which decreased total open position to 760

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 5.6, which was -1.85 lower than the previous day. The implied volatity was 16.96, the open interest changed by -109 which decreased total open position to 916

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 7.25, which was -3.6 lower than the previous day. The implied volatity was 16.22, the open interest changed by -30 which decreased total open position to 1023

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 10.85, which was -0.35 lower than the previous day. The implied volatity was 15.40, the open interest changed by -3 which decreased total open position to 1051

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 10.9, which was 0.25 higher than the previous day. The implied volatity was 14.01, the open interest changed by 99 which increased total open position to 1052

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 10.6, which was 3.65 higher than the previous day. The implied volatity was 14.62, the open interest changed by 3 which increased total open position to 956

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 7.1, which was 1.75 higher than the previous day. The implied volatity was 15.78, the open interest changed by 450 which increased total open position to 954

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 5.25, which was -0.3 lower than the previous day. The implied volatity was 16.90, the open interest changed by 20 which increased total open position to 503

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 5.6, which was -0.65 lower than the previous day. The implied volatity was 16.79, the open interest changed by 6 which increased total open position to 478

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 6.15, which was -0.45 lower than the previous day. The implied volatity was 16.33, the open interest changed by -2 which decreased total open position to 470

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 6.35, which was -2.95 lower than the previous day. The implied volatity was 16.27, the open interest changed by 3 which increased total open position to 472

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 9.2, which was 1.7 higher than the previous day. The implied volatity was 15.85, the open interest changed by 81 which increased total open position to 472

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 7.5, which was -4.15 lower than the previous day. The implied volatity was 17.47, the open interest changed by 75 which increased total open position to 394

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 11.4, which was -3.35 lower than the previous day. The implied volatity was 18.15, the open interest changed by 37 which increased total open position to 318

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 14.6, which was -0.15 lower than the previous day. The implied volatity was 17.67, the open interest changed by 120 which increased total open position to 280

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 15.9, which was -2.1 lower than the previous day. The implied volatity was 17.92, the open interest changed by 69 which increased total open position to 159

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 18.25, which was -15.55 lower than the previous day. The implied volatity was 18.70, the open interest changed by 90 which increased total open position to 90

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 33.8, which was 0 lower than the previous day. The implied volatity was 6.09, 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 33.8, which was 0 lower than the previous day. The implied volatity was 5.56, 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 33.8, which was 0 lower than the previous day. The implied volatity was 5.07, 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 33.8, which was 0 lower than the previous day. The implied volatity was 5.15, 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 3380 PE
Delta: -0.82 Vega: 1.88 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	157.55 ₹ 27,571.25	14.5 2537.50	20.89	19 3,325	-10 -1,750	109 19,075
11 Dec	3191.90	143.5 ₹ 25,112.5	6.95 1216.25	-	0 0	0 0	119 20,825
10 Dec	3189.20	143.5 ₹ 25,112.5	6.95 1216.25	-	0 0	0 0	119 20,825
9 Dec	3208.30	143.5 ₹ 25,112.5	6.95 1216.25	-	0 0	-4 -700	0 0
8 Dec	3236.50	143.5 ₹ 25,112.5	6.95 1216.25	20.22	36 6,300	0 0	123 21,525
5 Dec	3238.20	136.55 ₹ 23,896.25	-6.7 -1172.50	18.04	32 5,600	7 1,225	118 20,650
4 Dec	3229.20	143.25 ₹ 25,068.75	-47.8 -8365.00	16.25	19 3,325	12 2,100	110 19,250
3 Dec	3180.00	191.05 ₹ 33,433.75	-23.05 -4033.75	20.34	2 350	0 0	99 17,325
2 Dec	3135.70	214.1 ₹ 37,467.5	18.25 3193.75	-	0 0	0 0	0 0
1 Dec	3133.40	214.1 ₹ 37,467.5	18.25 3193.75	-	0 0	0 0	0 0
28 Nov	3137.50	214.1 ₹ 37,467.5	18.25 3193.75	-	0 0	3 525	0 0
27 Nov	3136.60	214.1 ₹ 37,467.5	18.25 3193.75	-	6 1,050	2 350	98 17,150
26 Nov	3162.90	195.85 ₹ 34,273.75	-54.15 -9476.25	16.29	89 15,575	65 11,375	94 16,450
25 Nov	3119.20	250 ₹ 43,750	50 8750.00	22.63	25 4,375	23 4,025	28 4,900
24 Nov	3141.20	200 ₹ 35,000	-23.55 -4121.25	-	1 175	0 0	4 700
21 Nov	3150.60	223.55 ₹ 39,121.25	-9.15 -1601.25	-	0 0	3 525	0 0
20 Nov	3144.80	223.55 ₹ 39,121.25	-9.15 -1601.25	22.86	3 525	2 350	3 525
19 Nov	3147.70	232.7 ₹ 40,722.5	-87.75 -15356.25	24.95	1 175	0 0	0 0
18 Nov	3087.10	320.45 ₹ 56,078.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	320.45 ₹ 56,078.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	320.45 ₹ 56,078.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	320.45 ₹ 56,078.75	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 3380 expiring on 30DEC2025

Delta for 3380 PE is -0.82

Historical price for 3380 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 157.55, which was 14.5 higher than the previous day. The implied volatity was 20.89, the open interest changed by -10 which decreased total open position to 109

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 143.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 143.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 143.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 143.5, which was 6.95 higher than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 123

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 136.55, which was -6.7 lower than the previous day. The implied volatity was 18.04, the open interest changed by 7 which increased total open position to 118

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 143.25, which was -47.8 lower than the previous day. The implied volatity was 16.25, the open interest changed by 12 which increased total open position to 110

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 191.05, which was -23.05 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 99

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 214.1, which was 18.25 higher 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 214.1, which was 18.25 higher 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 214.1, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 214.1, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 98

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 195.85, which was -54.15 lower than the previous day. The implied volatity was 16.29, the open interest changed by 65 which increased total open position to 94

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 250, which was 50 higher than the previous day. The implied volatity was 22.63, the open interest changed by 23 which increased total open position to 28

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 200, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 223.55, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 223.55, which was -9.15 lower than the previous day. The implied volatity was 22.86, the open interest changed by 2 which increased total open position to 3

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 232.7, which was -87.75 lower than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 320.45, 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 320.45, 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 320.45, 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 320.45, 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