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 3420 CE
Delta: 0.07 Vega: 0.96 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	3.65 ₹ 638.75	0.75 131.25	16.65	206 36,050	69 12,075	346 60,550
11 Dec	3191.90	2.95 ₹ 516.25	-0.7 -122.50	17.22	215 37,625	-21 -3,675	277 48,475
10 Dec	3189.20	3.7 ₹ 647.5	-0.7 -122.50	18.17	401 70,175	1 175	243 42,525
9 Dec	3208.30	4.55 ₹ 796.25	-2 -350.00	16.92	492 86,100	-127 -22,225	242 42,350
8 Dec	3236.50	6.45 ₹ 1,128.75	-0.1 -17.50	15.81	498 87,150	30 5,250	366 64,050
5 Dec	3238.20	6.45 ₹ 1,128.75	0 0.00	14.43	921 1,61,175	113 19,775	338 59,150
4 Dec	3229.20	6.55 ₹ 1,146.25	-20.9 -3657.50	15.10	531 92,925	224 39,200	224 39,200
3 Dec	3180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

28 Nov	3137.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	0 ₹ 0	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 3420 expiring on 30DEC2025

Delta for 3420 CE is 0.07

Historical price for 3420 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 16.65, the open interest changed by 69 which increased total open position to 346

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was 17.22, the open interest changed by -21 which decreased total open position to 277

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 3.7, which was -0.7 lower than the previous day. The implied volatity was 18.17, the open interest changed by 1 which increased total open position to 243

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 4.55, which was -2 lower than the previous day. The implied volatity was 16.92, the open interest changed by -127 which decreased total open position to 242

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 6.45, which was -0.1 lower than the previous day. The implied volatity was 15.81, the open interest changed by 30 which increased total open position to 366

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 14.43, the open interest changed by 113 which increased total open position to 338

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 6.55, which was -20.9 lower than the previous day. The implied volatity was 15.10, the open interest changed by 224 which increased total open position to 224

On 3 Dec TCS was trading at 3180.00. 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 2 Dec TCS was trading at 3135.70. 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 1 Dec TCS was trading at 3133.40. 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 28 Nov TCS was trading at 3137.50. 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 27 Nov TCS was trading at 3136.60. 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 26 Nov TCS was trading at 3162.90. 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 25 Nov TCS was trading at 3119.20. 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 24 Nov TCS was trading at 3141.20. 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 21 Nov TCS was trading at 3150.60. 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 20 Nov TCS was trading at 3144.80. 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 19 Nov TCS was trading at 3147.70. 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 18 Nov TCS was trading at 3087.10. 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 17 Nov TCS was trading at 3102.20. 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 14 Nov TCS was trading at 3106.00. 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 13 Nov TCS was trading at 3105.70. 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 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 3420 PE
Delta: -0.86 Vega: 1.57 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	194 ₹ 33,950	30.95 5416.25	22.33	3 525	1 175	60 10,500
11 Dec	3191.90	163.05 ₹ 28,533.75	-7.65 -1338.75	-	0 0	0 0	59 10,325
10 Dec	3189.20	163.05 ₹ 28,533.75	-7.65 -1338.75	-	0 0	0 0	59 10,325
9 Dec	3208.30	163.05 ₹ 28,533.75	-7.65 -1338.75	-	0 0	-5 -875	0 0
8 Dec	3236.50	163.05 ₹ 28,533.75	-7.65 -1338.75	11.34	44 7,700	-6 -1,050	58 10,150
5 Dec	3238.20	170.7 ₹ 29,872.5	-7.3 -1277.50	18.89	13 2,275	3 525	66 11,550
4 Dec	3229.20	178 ₹ 31,150	-175.65 -30738.75	16.70	65 11,375	3 525	3 525
3 Dec	3180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	3135.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	3133.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	3137.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	3136.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	3162.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	3119.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	3141.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	0 ₹ 0	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 3420 expiring on 30DEC2025

Delta for 3420 PE is -0.86

Historical price for 3420 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 194, which was 30.95 higher than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 60

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 163.05, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 163.05, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 163.05, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 163.05, which was -7.65 lower than the previous day. The implied volatity was 11.34, the open interest changed by -6 which decreased total open position to 58

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 170.7, which was -7.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by 3 which increased total open position to 66

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 178, which was -175.65 lower than the previous day. The implied volatity was 16.70, the open interest changed by 3 which increased total open position to 3

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