TCS

Tata Consultancy Serv Lt

3208.3 -28.20 (-0.87%)

L: 3181.2 H: 3233.7

Back to Option Chain

Historical option data for TCS
09 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 3600 CE
Delta: 0.02 Vega: 0.38 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3208.30	1.25 ₹ 218.75	0.1 17.50	22.04	115 20,125	-5 -875	673 1,17,775
8 Dec	3236.50	1.2 ₹ 210	0.1 17.50	19.80	262 45,850	-78 -13,650	677 1,18,475
5 Dec	3238.20	1.2 ₹ 210	-0.2 -35.00	18.28	668 1,16,900	88 15,400	753 1,31,775

4 Dec	3229.20	1.2 ₹ 210	0.1 17.50	18.56	432 75,600	53 9,275	666 1,16,550
3 Dec	3180.00	1.1 ₹ 192.5	0 0.00	20.14	426 74,550	45 7,875	627 1,09,725
2 Dec	3135.70	1.05 ₹ 183.75	-0.1 -17.50	21.57	72 12,600	21 3,675	582 1,01,850
1 Dec	3133.40	1.2 ₹ 210	0.3 52.50	21.53	63 11,025	-1 -175	559 97,825
28 Nov	3137.50	0.95 ₹ 166.25	-0.05 -8.75	19.81	104 18,200	14 2,450	562 98,350
27 Nov	3136.60	1 ₹ 175	-0.25 -43.75	19.70	162 28,350	-1 -175	549 96,075
26 Nov	3162.90	1.4 ₹ 245	-0.05 -8.75	19.08	326 57,050	157 27,475	550 96,250
25 Nov	3119.20	1.3 ₹ 227.5	-1 -175.00	-	133 23,275	60 10,500	386 67,550
24 Nov	3141.20	2.35 ₹ 411.25	-0.75 -131.25	21.26	234 40,950	54 9,450	326 57,050
21 Nov	3150.60	3 ₹ 525	0 0.00	20.57	335 58,625	-47 -8,225	277 48,475
20 Nov	3144.80	3.25 ₹ 568.75	-0.95 -166.25	20.57	127 22,225	60 10,500	323 56,525
19 Nov	3147.70	4.2 ₹ 735	-3.45 -603.75	21.41	690 1,20,750	266 46,550	266 46,550
18 Nov	3087.10	7.65 ₹ 1,338.75	0 0.00	10.74	0 0	0 0	0 0
17 Nov	3102.20	7.65 ₹ 1,338.75	0 0.00	9.65	0 0	0 0	0 0
12 Nov	3131.80	7.65 ₹ 1,338.75	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	7.65 ₹ 1,338.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3600 expiring on 30DEC2025

Delta for 3600 CE is 0.02

Historical price for 3600 CE is as follows

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 22.04, the open interest changed by -5 which decreased total open position to 673

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 19.80, the open interest changed by -78 which decreased total open position to 677

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 18.28, the open interest changed by 88 which increased total open position to 753

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 18.56, the open interest changed by 53 which increased total open position to 666

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 20.14, the open interest changed by 45 which increased total open position to 627

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 21.57, the open interest changed by 21 which increased total open position to 582

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 1.2, which was 0.3 higher than the previous day. The implied volatity was 21.53, the open interest changed by -1 which decreased total open position to 559

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 19.81, the open interest changed by 14 which increased total open position to 562

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 19.70, the open interest changed by -1 which decreased total open position to 549

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 19.08, the open interest changed by 157 which increased total open position to 550

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 386

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 21.26, the open interest changed by 54 which increased total open position to 326

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 20.57, the open interest changed by -47 which decreased total open position to 277

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 20.57, the open interest changed by 60 which increased total open position to 323

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 4.2, which was -3.45 lower than the previous day. The implied volatity was 21.41, the open interest changed by 266 which increased total open position to 266

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 7.65, which was 0 lower than the previous day. The implied volatity was 10.74, 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 7.65, which was 0 lower than the previous day. The implied volatity was 9.65, 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 7.65, 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 7.65, 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 3600 PE
Delta: -0.91 Vega: 1.27 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3208.30	382 ₹ 66,850	30.55 5346.25	33.37	44 7,700	12 2,100	1,582 2,76,850
8 Dec	3236.50	354.8 ₹ 62,090	4.25 743.75	32.95	102 17,850	70 12,250	1,570 2,74,750
5 Dec	3238.20	347 ₹ 60,725	-11.4 -1995.00	29.43	337 58,975	84 14,700	1,499 2,62,325
4 Dec	3229.20	362 ₹ 63,350	-40.6 -7105.00	30.95	129 22,575	14 2,450	1,416 2,47,800
3 Dec	3180.00	402 ₹ 70,350	-49 -8575.00	29.29	281 49,175	26 4,550	1,403 2,45,525
2 Dec	3135.70	451 ₹ 78,925	0 0.00	36.56	1 175	0 0	1,376 2,40,800
1 Dec	3133.40	451 ₹ 78,925	13.05 2283.75	36.71	3 525	0 0	1,373 2,40,275
28 Nov	3137.50	437.95 ₹ 76,641.25	-0.6 -105.00	26.33	10 1,750	7 1,225	1,370 2,39,750
27 Nov	3136.60	437.7 ₹ 76,597.5	27.7 4847.50	24.74	21 3,675	19 3,325	1,361 2,38,175
26 Nov	3162.90	410 ₹ 71,750	-46.55 -8146.25	24.96	69 12,075	30 5,250	1,342 2,34,850
25 Nov	3119.20	460 ₹ 80,500	28.75 5031.25	29.96	166 29,050	153 26,775	1,311 2,29,425
24 Nov	3141.20	438.4 ₹ 76,720	9.95 1741.25	26.83	535 93,625	274 47,950	1,147 2,00,725
21 Nov	3150.60	430.3 ₹ 75,302.5	-2.75 -481.25	31.01	671 1,17,425	373 65,275	873 1,52,775
20 Nov	3144.80	429.25 ₹ 75,118.75	0.45 78.75	30.45	191 33,425	87 15,225	503 88,025
19 Nov	3147.70	428.7 ₹ 75,022.5	-59.3 -10377.50	29.04	461 80,675	270 47,250	416 72,800
18 Nov	3087.10	488 ₹ 85,400	23.65 4138.75	29.79	4 700	3 525	145 25,375
17 Nov	3102.20	468 ₹ 81,900	14.1 2467.50	27.56	151 26,425	138 24,150	141 24,675
12 Nov	3131.80	453.9 ₹ 79,432.5	-61.65 -10788.75	31.93	3 525	1 175	5 875
10 Nov	3025.20	515.55 ₹ 90,221.25	20.55 3596.25	-	3 525	2 350	3 525

For Tata Consultancy Serv Lt - strike price 3600 expiring on 30DEC2025

Delta for 3600 PE is -0.91

Historical price for 3600 PE is as follows

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 382, which was 30.55 higher than the previous day. The implied volatity was 33.37, the open interest changed by 12 which increased total open position to 1582

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 354.8, which was 4.25 higher than the previous day. The implied volatity was 32.95, the open interest changed by 70 which increased total open position to 1570

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 347, which was -11.4 lower than the previous day. The implied volatity was 29.43, the open interest changed by 84 which increased total open position to 1499

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 362, which was -40.6 lower than the previous day. The implied volatity was 30.95, the open interest changed by 14 which increased total open position to 1416

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 402, which was -49 lower than the previous day. The implied volatity was 29.29, the open interest changed by 26 which increased total open position to 1403

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 451, which was 0 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 1376

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 451, which was 13.05 higher than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 1373

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 437.95, which was -0.6 lower than the previous day. The implied volatity was 26.33, the open interest changed by 7 which increased total open position to 1370

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 437.7, which was 27.7 higher than the previous day. The implied volatity was 24.74, the open interest changed by 19 which increased total open position to 1361

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 410, which was -46.55 lower than the previous day. The implied volatity was 24.96, the open interest changed by 30 which increased total open position to 1342

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 460, which was 28.75 higher than the previous day. The implied volatity was 29.96, the open interest changed by 153 which increased total open position to 1311

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 438.4, which was 9.95 higher than the previous day. The implied volatity was 26.83, the open interest changed by 274 which increased total open position to 1147

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 430.3, which was -2.75 lower than the previous day. The implied volatity was 31.01, the open interest changed by 373 which increased total open position to 873

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 429.25, which was 0.45 higher than the previous day. The implied volatity was 30.45, the open interest changed by 87 which increased total open position to 503

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 428.7, which was -59.3 lower than the previous day. The implied volatity was 29.04, the open interest changed by 270 which increased total open position to 416

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 488, which was 23.65 higher than the previous day. The implied volatity was 29.79, the open interest changed by 3 which increased total open position to 145

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 468, which was 14.1 higher than the previous day. The implied volatity was 27.56, the open interest changed by 138 which increased total open position to 141

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 453.9, which was -61.65 lower than the previous day. The implied volatity was 31.93, the open interest changed by 1 which increased total open position to 5

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 515.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 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