TCS

Tata Consultancy Serv Lt

3058 +22.70 (0.75%)

L: 3025.1 H: 3067.4

Back to Option Chain

Historical option data for TCS
02 Nov 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 25-NOV-2025 3080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	3058.00	56.15 ₹ 9,826.25	4.75 831.25	-	3,097 5,41,975	-94 -16,450	3,231 5,65,425
1 Nov	3058.00	56.15 ₹ 9,826.25	4.75 831.25	-	3,097 5,41,975	-94 -16,450	3,231 5,65,425

27 Oct	3084.90	76.4 ₹ 13,370	9.15 1601.25	-	2,467 4,31,725	269 47,075	1,626 2,84,550
26 Oct	3063.20	67 ₹ 11,725	-7.65 -1338.75	-	2,238 3,91,650	443 77,525	1,356 2,37,300
25 Oct	3063.20	67 ₹ 11,725	-7.65 -1338.75	-	2,238 3,91,650	443 77,525	1,356 2,37,300
18 Oct	2962.20	39.9 ₹ 6,982.5	-4.85 -848.75	-	219 38,325	91 15,925	233 40,775
15 Oct	2960.30	40.9 ₹ 7,157.5	-17.2 -3010.00	-	75 13,125	8 1,400	126 22,050
28 Sept	2899.10	52 ₹ 9,100	-24.9 -4357.50	21.34	4 700	2 350	16 2,800
22 Sept	3073.80	114.45 ₹ 20,028.75	-65.55 -11471.25	17.22	5 875	2 350	12 2,100
21 Sept	3169.20	180 ₹ 31,500	-0.25 -43.75	16.54	10 1,750	10 1,750	0 0
18 Sept	3176.70	180.25 ₹ 31,543.75	0 0.00	-	0 0	0 0	0 0
14 Sept	3133.40	180.25 ₹ 31,543.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3080 expiring on 25NOV2025

Delta for 3080 CE is -

Historical price for 3080 CE is as follows

On 2 Nov TCS was trading at 3058.00. The strike last trading price was 56.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 3231

On 1 Nov TCS was trading at 3058.00. The strike last trading price was 56.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 3231

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 76.4, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 1626

On 26 Oct TCS was trading at 3063.20. The strike last trading price was 67, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 443 which increased total open position to 1356

On 25 Oct TCS was trading at 3063.20. The strike last trading price was 67, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 443 which increased total open position to 1356

On 18 Oct TCS was trading at 2962.20. The strike last trading price was 39.9, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 233

On 15 Oct TCS was trading at 2960.30. The strike last trading price was 40.9, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 126

On 28 Sept TCS was trading at 2899.10. The strike last trading price was 52, which was -24.9 lower than the previous day. The implied volatity was 21.34, the open interest changed by 2 which increased total open position to 16

On 22 Sept TCS was trading at 3073.80. The strike last trading price was 114.45, which was -65.55 lower than the previous day. The implied volatity was 17.22, the open interest changed by 2 which increased total open position to 12

On 21 Sept TCS was trading at 3169.20. The strike last trading price was 180, which was -0.25 lower than the previous day. The implied volatity was 16.54, the open interest changed by 10 which increased total open position to 0

On 18 Sept TCS was trading at 3176.70. The strike last trading price was 180.25, 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 Sept TCS was trading at 3133.40. The strike last trading price was 180.25, 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 25NOV2025 3080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	3058.00	61.4 ₹ 10,745	-13.85 -2423.75	-	1,404 2,45,700	94 16,450	2,229 3,90,075
1 Nov	3058.00	61.4 ₹ 10,745	-13.85 -2423.75	-	1,404 2,45,700	94 16,450	2,229 3,90,075
27 Oct	3084.90	55.6 ₹ 9,730	-13.8 -2415.00	-	1,457 2,54,975	365 63,875	1,318 2,30,650
26 Oct	3063.20	69.05 ₹ 12,083.75	3.1 542.50	-	1,217 2,12,975	286 50,050	954 1,66,950
25 Oct	3063.20	69.05 ₹ 12,083.75	3.1 542.50	-	1,217 2,12,975	286 50,050	954 1,66,950
18 Oct	2962.20	130.5 ₹ 22,837.5	3.5 612.50	-	4 700	3 525	18 3,150
15 Oct	2960.30	147.25 ₹ 25,768.75	45.75 8006.25	-	4 700	1 175	13 2,275
28 Sept	2899.10	121.05 ₹ 21,183.75	0 0.00	0.00	0 0	0 0	1 175
22 Sept	3073.80	121.05 ₹ 21,183.75	0 0.00	0.89	0 0	0 0	0 0
21 Sept	3169.20	121.05 ₹ 21,183.75	0 0.00	2.66	0 0	0 0	0 0
18 Sept	3176.70	121.05 ₹ 21,183.75	0 0.00	2.91	0 0	0 0	0 0
14 Sept	3133.40	121.05 ₹ 21,183.75	0 0.00	2.16	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3080 expiring on 25NOV2025

Delta for 3080 PE is -

Historical price for 3080 PE is as follows

On 2 Nov TCS was trading at 3058.00. The strike last trading price was 61.4, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 2229

On 1 Nov TCS was trading at 3058.00. The strike last trading price was 61.4, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 2229

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 55.6, which was -13.8 lower than the previous day. The implied volatity was -, the open interest changed by 365 which increased total open position to 1318

On 26 Oct TCS was trading at 3063.20. The strike last trading price was 69.05, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 286 which increased total open position to 954

On 25 Oct TCS was trading at 3063.20. The strike last trading price was 69.05, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 286 which increased total open position to 954

On 18 Oct TCS was trading at 2962.20. The strike last trading price was 130.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18

On 15 Oct TCS was trading at 2960.30. The strike last trading price was 147.25, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 28 Sept TCS was trading at 2899.10. The strike last trading price was 121.05, 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 1

On 22 Sept TCS was trading at 3073.80. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 21 Sept TCS was trading at 3169.20. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

On 18 Sept TCS was trading at 3176.70. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 14 Sept TCS was trading at 3133.40. The strike last trading price was 121.05, which was 0 lower than the previous day. The implied volatity was 2.16, 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