TCS

Tata Consultancy Serv Lt

3205.1 -25.10 (-0.78%)

L: 3191.1 H: 3220

Back to Option Chain

Historical option data for TCS
16 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 3720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

16 Dec	3205.10	0.5 ₹ 87.5	0 0.00	-	0 0	0 0	5 875
15 Dec	3230.20	0.5 ₹ 87.5	0 0.00	-	0 0	0 0	0 0
12 Dec	3220.50	0.5 ₹ 87.5	0 0.00	-	0 0	0 0	5 875
11 Dec	3191.90	0.5 ₹ 87.5	0 0.00	-	0 0	0 0	5 875
10 Dec	3189.20	0.5 ₹ 87.5	0 0.00	26.02	1 175	0 0	6 1,050
9 Dec	3208.30	0.5 ₹ 87.5	-0.4 -70.00	24.50	6 1,050	0 0	9 1,575
8 Dec	3236.50	0.9 ₹ 157.5	-6 -1050.00	-	0 0	0 0	9 1,575
5 Dec	3238.20	0.9 ₹ 157.5	-6 -1050.00	22.41	9 1,575	7 1,225	7 1,225

For Tata Consultancy Serv Lt - strike price 3720 expiring on 30DEC2025

Delta for 3720 CE is -

Historical price for 3720 CE is as follows

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 0.5, 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 Dec TCS was trading at 3220.50. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 6

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 24.50, the open interest changed by 0 which decreased total open position to 9

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.9, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.9, which was -6 lower than the previous day. The implied volatity was 22.41, the open interest changed by 7 which increased total open position to 7

TCS 30DEC2025 3720 PE
Delta: -0.93 Vega: 0.83 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	3205.10	508.85 ₹ 89,048.75	32.55 5696.25	48.32	2 350	1 175	3 525
15 Dec	3230.20	476.3 ₹ 83,352.5	-209.75 -36706.25	32.20	11 1,925	4 700	4 700
12 Dec	3220.50	686.05 ₹ 1,20,058.75	0 0.00	-	0 0	0 0	0 0
11 Dec	3191.90	686.05 ₹ 1,20,058.75	0 0.00	-	0 0	0 0	0 0
10 Dec	3189.20	686.05 ₹ 1,20,058.75	0 0.00	-	0 0	0 0	0 0
9 Dec	3208.30	686.05 ₹ 1,20,058.75	0 0.00	-	0 0	0 0	0 0
8 Dec	3236.50	686.05 ₹ 1,20,058.75	0 0.00	-	0 0	0 0	0 0
5 Dec	3238.20	686.05 ₹ 1,20,058.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3720 expiring on 30DEC2025

Delta for 3720 PE is -0.93

Historical price for 3720 PE is as follows

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 508.85, which was 32.55 higher than the previous day. The implied volatity was 48.32, the open interest changed by 1 which increased total open position to 3

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 476.3, which was -209.75 lower than the previous day. The implied volatity was 32.20, the open interest changed by 4 which increased total open position to 4

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 686.05, 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 Dec TCS was trading at 3191.90. The strike last trading price was 686.05, 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 Dec TCS was trading at 3189.20. The strike last trading price was 686.05, 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 9 Dec TCS was trading at 3208.30. The strike last trading price was 686.05, 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 8 Dec TCS was trading at 3236.50. The strike last trading price was 686.05, 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 5 Dec TCS was trading at 3238.20. The strike last trading price was 686.05, 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