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 3560 CE
Delta: 0.02 Vega: 0.41 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	1.4 ₹ 245	0.15 26.25	21.54	160 28,000	-20 -3,500	479 83,825
11 Dec	3191.90	1.2 ₹ 210	-0.1 -17.50	21.93	168 29,400	4 700	499 87,325
10 Dec	3189.20	1.25 ₹ 218.75	-0.3 -52.50	21.96	347 60,725	-75 -13,125	497 86,975
9 Dec	3208.30	1.6 ₹ 280	-0.25 -43.75	20.93	61 10,675	-23 -4,025	576 1,00,800
8 Dec	3236.50	1.85 ₹ 323.75	0.15 26.25	19.22	148 25,900	36 6,300	600 1,05,000
5 Dec	3238.20	1.75 ₹ 306.25	0.2 35.00	17.56	861 1,50,675	133 23,275	564 98,700
4 Dec	3229.20	1.6 ₹ 280	0.3 52.50	17.63	625 1,09,375	47 8,225	431 75,425
3 Dec	3180.00	1.25 ₹ 218.75	0.1 17.50	18.85	543 95,025	64 11,200	387 67,725
2 Dec	3135.70	1.15 ₹ 201.25	-0.4 -70.00	20.24	34 5,950	1 175	321 56,175
1 Dec	3133.40	1.55 ₹ 271.25	0.4 70.00	20.73	38 6,650	22 3,850	320 56,000
28 Nov	3137.50	1.15 ₹ 201.25	-0.2 -35.00	18.85	43 7,525	-10 -1,750	298 52,150
27 Nov	3136.60	1.4 ₹ 245	-0.3 -52.50	19.16	74 12,950	0 0	312 54,600
26 Nov	3162.90	1.85 ₹ 323.75	-0.15 -26.25	18.37	205 35,875	86 15,050	312 54,600

25 Nov	3119.20	1.95 ₹ 341.25	-1.15 -201.25	20.34	105 18,375	9 1,575	225 39,375
24 Nov	3141.20	3 ₹ 525	-0.85 -148.75	20.58	98 17,150	41 7,175	217 37,975
21 Nov	3150.60	3.85 ₹ 673.75	-0.45 -78.75	19.95	265 46,375	60 10,500	168 29,400
20 Nov	3144.80	4.3 ₹ 752.5	-1.05 -183.75	20.10	135 23,625	-10 -1,750	107 18,725
19 Nov	3147.70	5.35 ₹ 936.25	-4.1 -717.50	20.85	383 67,025	118 20,650	118 20,650
18 Nov	3087.10	9.45 ₹ 1,653.75	0 0.00	9.48	0 0	0 0	0 0
17 Nov	3102.20	9.45 ₹ 1,653.75	0 0.00	8.97	0 0	0 0	0 0
14 Nov	3106.00	9.45 ₹ 1,653.75	0 0.00	8.43	0 0	0 0	0 0
12 Nov	3131.80	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

For Tata Consultancy Serv Lt - strike price 3560 expiring on 30DEC2025

Delta for 3560 CE is 0.02

Historical price for 3560 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 21.54, the open interest changed by -20 which decreased total open position to 479

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 21.93, the open interest changed by 4 which increased total open position to 499

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 21.96, the open interest changed by -75 which decreased total open position to 497

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 20.93, the open interest changed by -23 which decreased total open position to 576

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 19.22, the open interest changed by 36 which increased total open position to 600

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 17.56, the open interest changed by 133 which increased total open position to 564

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 17.63, the open interest changed by 47 which increased total open position to 431

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 18.85, the open interest changed by 64 which increased total open position to 387

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 20.24, the open interest changed by 1 which increased total open position to 321

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 20.73, the open interest changed by 22 which increased total open position to 320

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 18.85, the open interest changed by -10 which decreased total open position to 298

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 19.16, the open interest changed by 0 which decreased total open position to 312

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 18.37, the open interest changed by 86 which increased total open position to 312

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 20.34, the open interest changed by 9 which increased total open position to 225

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 20.58, the open interest changed by 41 which increased total open position to 217

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was 19.95, the open interest changed by 60 which increased total open position to 168

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was 20.10, the open interest changed by -10 which decreased total open position to 107

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 5.35, which was -4.1 lower than the previous day. The implied volatity was 20.85, the open interest changed by 118 which increased total open position to 118

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 9.48, 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 9.45, which was 0 lower than the previous day. The implied volatity was 8.97, 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 9.45, which was 0 lower than the previous day. The implied volatity was 8.43, 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 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

TCS 30DEC2025 3560 PE
Delta: -0.91 Vega: 1.19 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	332 ₹ 58,100	-27.75 -4856.25	31.71	3 525	-2 -350	62 10,850
11 Dec	3191.90	359 ₹ 62,825	29 5075.00	34.23	17 2,975	-8 -1,400	73 12,775
10 Dec	3189.20	330 ₹ 57,750	19.7 3447.50	-	0 0	0 0	81 14,175
9 Dec	3208.30	330 ₹ 57,750	19.7 3447.50	-	0 0	-6 -1,050	0 0
8 Dec	3236.50	330 ₹ 57,750	19.7 3447.50	38.24	6 1,050	0 0	87 15,225
5 Dec	3238.20	310.3 ₹ 54,302.5	9.3 1627.50	28.75	17 2,975	-6 -1,050	87 15,225
4 Dec	3229.20	301 ₹ 52,675	-46 -8050.00	-	2 350	1 175	94 16,450
3 Dec	3180.00	347 ₹ 60,725	-57 -9975.00	-	2 350	0 0	91 15,925
2 Dec	3135.70	404 ₹ 70,700	-8 -1400.00	29.37	12 2,100	-2 -350	101 17,675
1 Dec	3133.40	412 ₹ 72,100	17 2975.00	34.84	5 875	-4 -700	104 18,200
28 Nov	3137.50	395 ₹ 69,125	15 2625.00	20.49	13 2,275	-4 -700	110 19,250
27 Nov	3136.60	380 ₹ 66,500	-39.3 -6877.50	-	0 0	-6 -1,050	0 0
26 Nov	3162.90	380 ₹ 66,500	-39.3 -6877.50	29.19	6 1,050	0 0	120 21,000
25 Nov	3119.20	421 ₹ 73,675	32.5 5687.50	28.50	77 13,475	76 13,300	119 20,825
24 Nov	3141.20	388.5 ₹ 67,987.5	-6.5 -1137.50	-	0 0	11 1,925	0 0
21 Nov	3150.60	388.5 ₹ 67,987.5	-6.5 -1137.50	27.97	13 2,275	10 1,750	42 7,350
20 Nov	3144.80	394.95 ₹ 69,116.25	-55.05 -9633.75	30.78	16 2,800	13 2,275	29 5,075
19 Nov	3147.70	450 ₹ 78,750	24 4200.00	-	0 0	2 350	0 0
18 Nov	3087.10	450 ₹ 78,750	24 4200.00	27.95	2 350	1 175	15 2,625
17 Nov	3102.20	426 ₹ 74,550	-27 -4725.00	24.26	11 1,925	10 1,750	13 2,275
14 Nov	3106.00	453 ₹ 79,275	38 6650.00	38.16	2 350	0 0	1 175
12 Nov	3131.80	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

For Tata Consultancy Serv Lt - strike price 3560 expiring on 30DEC2025

Delta for 3560 PE is -0.91

Historical price for 3560 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 332, which was -27.75 lower than the previous day. The implied volatity was 31.71, the open interest changed by -2 which decreased total open position to 62

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 359, which was 29 higher than the previous day. The implied volatity was 34.23, the open interest changed by -8 which decreased total open position to 73

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 330, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 330, which was 19.7 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 330, which was 19.7 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 87

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 310.3, which was 9.3 higher than the previous day. The implied volatity was 28.75, the open interest changed by -6 which decreased total open position to 87

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 301, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 94

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 347, which was -57 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 404, which was -8 lower than the previous day. The implied volatity was 29.37, the open interest changed by -2 which decreased total open position to 101

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 412, which was 17 higher than the previous day. The implied volatity was 34.84, the open interest changed by -4 which decreased total open position to 104

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 395, which was 15 higher than the previous day. The implied volatity was 20.49, the open interest changed by -4 which decreased total open position to 110

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 380, which was -39.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 380, which was -39.3 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 120

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 421, which was 32.5 higher than the previous day. The implied volatity was 28.50, the open interest changed by 76 which increased total open position to 119

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 388.5, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 388.5, which was -6.5 lower than the previous day. The implied volatity was 27.97, the open interest changed by 10 which increased total open position to 42

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 394.95, which was -55.05 lower than the previous day. The implied volatity was 30.78, the open interest changed by 13 which increased total open position to 29

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 450, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 450, which was 24 higher than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 15

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 426, which was -27 lower than the previous day. The implied volatity was 24.26, the open interest changed by 10 which increased total open position to 13

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 453, which was 38 higher than the previous day. The implied volatity was 38.16, the open interest changed by 0 which decreased total open position to 1

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