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 3640 CE
Delta: 0.01 Vega: 0.24 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.75 ₹ 131.25	0 0.00	23.52	78 13,650	-27 -4,725	246 43,050
11 Dec	3191.90	0.75 ₹ 131.25	0.1 17.50	24.28	18 3,150	2 350	273 47,775
10 Dec	3189.20	0.6 ₹ 105	-0.3 -52.50	23.36	19 3,325	0 0	271 47,425
9 Dec	3208.30	0.9 ₹ 157.5	-0.1 -17.50	22.81	11 1,925	0 0	271 47,425
8 Dec	3236.50	1.05 ₹ 183.75	0.1 17.50	21.20	62 10,850	-8 -1,400	273 47,775
5 Dec	3238.20	1 ₹ 175	-0.1 -17.50	19.48	180 31,500	-29 -5,075	283 49,525
4 Dec	3229.20	1.1 ₹ 192.5	0.25 43.75	19.98	264 46,200	-8 -1,400	311 54,425
3 Dec	3180.00	0.8 ₹ 140	0.1 17.50	20.82	377 65,975	46 8,050	320 56,000
2 Dec	3135.70	0.65 ₹ 113.75	-0.25 -43.75	21.70	24 4,200	-2 -350	271 47,425
1 Dec	3133.40	0.9 ₹ 157.5	0.2 35.00	22.18	5 875	0 0	273 47,775
28 Nov	3137.50	1 ₹ 175	0.45 78.75	21.40	58 10,150	0 0	273 47,775
27 Nov	3136.60	0.55 ₹ 96.25	-0.6 -105.00	19.55	110 19,250	-6 -1,050	273 47,775

26 Nov	3162.90	1.15 ₹ 201.25	-0.1 -17.50	19.97	61 10,675	10 1,750	279 48,825
25 Nov	3119.20	1.25 ₹ 218.75	-0.8 -140.00	21.62	43 7,525	12 2,100	269 47,075
24 Nov	3141.20	1.85 ₹ 323.75	-0.6 -105.00	21.81	95 16,625	22 3,850	257 44,975
21 Nov	3150.60	2.45 ₹ 428.75	0.05 8.75	21.31	187 32,725	171 29,925	235 41,125
20 Nov	3144.80	2.4 ₹ 420	-4.5 -787.50	20.95	81 14,175	55 9,625	55 9,625

For Tata Consultancy Serv Lt - strike price 3640 expiring on 30DEC2025

Delta for 3640 CE is 0.01

Historical price for 3640 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 23.52, the open interest changed by -27 which decreased total open position to 246

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 24.28, the open interest changed by 2 which increased total open position to 273

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 271

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 271

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 21.20, the open interest changed by -8 which decreased total open position to 273

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 19.48, the open interest changed by -29 which decreased total open position to 283

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 19.98, the open interest changed by -8 which decreased total open position to 311

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 20.82, the open interest changed by 46 which increased total open position to 320

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 21.70, the open interest changed by -2 which decreased total open position to 271

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 273

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was 21.40, the open interest changed by 0 which decreased total open position to 273

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 19.55, the open interest changed by -6 which decreased total open position to 273

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 19.97, the open interest changed by 10 which increased total open position to 279

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 21.62, the open interest changed by 12 which increased total open position to 269

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 21.81, the open interest changed by 22 which increased total open position to 257

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 21.31, the open interest changed by 171 which increased total open position to 235

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 2.4, which was -4.5 lower than the previous day. The implied volatity was 20.95, the open interest changed by 55 which increased total open position to 55

TCS 30DEC2025 3640 PE
Delta: -0.83 Vega: 1.84 Theta: -1.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	435.9 ₹ 76,282.5	-7.1 -1242.50	53.23	2 350	0 0	322 56,350
11 Dec	3191.90	443 ₹ 77,525	24.5 4287.50	42.96	11 1,925	0 0	322 56,350
10 Dec	3189.20	418.5 ₹ 73,237.5	16.5 2887.50	-	0 0	0 0	322 56,350
9 Dec	3208.30	418.5 ₹ 73,237.5	16.5 2887.50	32.90	2 350	1 175	321 56,175
8 Dec	3236.50	402 ₹ 70,350	12.45 2178.75	40.05	18 3,150	-11 -1,925	327 57,225
5 Dec	3238.20	385 ₹ 67,375	-12.5 -2187.50	30.59	30 5,250	-4 -700	337 58,975
4 Dec	3229.20	397 ₹ 69,475	-43 -7525.00	30.11	24 4,200	-9 -1,575	341 59,675
3 Dec	3180.00	440 ₹ 77,000	-37 -6475.00	29.87	6 1,050	-3 -525	349 61,075
2 Dec	3135.70	477 ₹ 83,475	30 5250.00	-	0 0	0 0	0 0
1 Dec	3133.40	477 ₹ 83,475	30 5250.00	-	0 0	0 0	0 0
28 Nov	3137.50	477 ₹ 83,475	30 5250.00	-	0 0	2 350	0 0
27 Nov	3136.60	477 ₹ 83,475	30 5250.00	26.00	2 350	1 175	351 61,425
26 Nov	3162.90	447 ₹ 78,225	-58.05 -10158.75	24.05	18 3,150	3 525	351 61,425
25 Nov	3119.20	505.05 ₹ 88,383.75	33.95 5941.25	35.32	50 8,750	47 8,225	349 61,075
24 Nov	3141.20	477.4 ₹ 83,545	9.85 1723.75	28.08	272 47,600	266 46,550	300 52,500
21 Nov	3150.60	469.85 ₹ 82,223.75	9.85 1723.75	32.92	31 5,425	27 4,725	34 5,950
20 Nov	3144.80	460 ₹ 80,500	-218.95 -38316.25	-	7 1,225	5 875	5 875

For Tata Consultancy Serv Lt - strike price 3640 expiring on 30DEC2025

Delta for 3640 PE is -0.83

Historical price for 3640 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 435.9, which was -7.1 lower than the previous day. The implied volatity was 53.23, the open interest changed by 0 which decreased total open position to 322

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 443, which was 24.5 higher than the previous day. The implied volatity was 42.96, the open interest changed by 0 which decreased total open position to 322

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 418.5, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 322

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 418.5, which was 16.5 higher than the previous day. The implied volatity was 32.90, the open interest changed by 1 which increased total open position to 321

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 402, which was 12.45 higher than the previous day. The implied volatity was 40.05, the open interest changed by -11 which decreased total open position to 327

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 385, which was -12.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by -4 which decreased total open position to 337

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 397, which was -43 lower than the previous day. The implied volatity was 30.11, the open interest changed by -9 which decreased total open position to 341

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 440, which was -37 lower than the previous day. The implied volatity was 29.87, the open interest changed by -3 which decreased total open position to 349

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 477, which was 30 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 477, which was 30 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 477, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 477, which was 30 higher than the previous day. The implied volatity was 26.00, the open interest changed by 1 which increased total open position to 351

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 447, which was -58.05 lower than the previous day. The implied volatity was 24.05, the open interest changed by 3 which increased total open position to 351

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 505.05, which was 33.95 higher than the previous day. The implied volatity was 35.32, the open interest changed by 47 which increased total open position to 349

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 477.4, which was 9.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 266 which increased total open position to 300

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 469.85, which was 9.85 higher than the previous day. The implied volatity was 32.92, the open interest changed by 27 which increased total open position to 34

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 460, which was -218.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

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