TCS

Tata Consultancy Serv Lt

3282 +1.20 (0.04%)

L: 3278.8 H: 3317.9

Back to Option Chain

Historical option data for TCS
21 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 3240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3282.00	59.35 ₹ 10,386.25	-5.75 -1006.25	-	2,299 4,02,325	-348 -60,900	1,495 2,61,625
20 Dec	3282.00	59.35 ₹ 10,386.25	-5.75 -1006.25	-	2,299 4,02,325	-348 -60,900	1,495 2,61,625
14 Dec	3220.50	38.4 ₹ 6,720	8.1 1417.50	-	3,954 6,91,950	89 15,575	2,797 4,89,475

13 Dec	3220.50	38.4 ₹ 6,720	8.1 1417.50	-	3,954 6,91,950	89 15,575	2,797 4,89,475
7 Dec	3238.20	56.5 ₹ 9,887.5	3.95 691.25	-	9,011 15,76,925	-215 -37,625	1,702 2,97,850
5 Dec	3238.20	56.5 ₹ 9,887.5	3.95 691.25	13.04	9,011 15,76,925	-214 -37,450	1,702 2,97,850
30 Nov	3137.50	28.95 ₹ 5,066.25	-1.3 -227.50	-	816 1,42,800	28 4,900	888 1,55,400
29 Nov	3137.50	28.95 ₹ 5,066.25	-1.3 -227.50	-	816 1,42,800	28 4,900	888 1,55,400
23 Nov	3150.60	44.6 ₹ 7,805	-1.2 -210.00	-	508 88,900	113 19,775	386 67,550
22 Nov	3150.60	44.6 ₹ 7,805	-1.2 -210.00	-	508 88,900	113 19,775	386 67,550
16 Nov	3106.00	40.1 ₹ 7,017.5	2.15 376.25	-	150 26,250	-3 -525	131 22,925
15 Nov	3106.00	40.1 ₹ 7,017.5	2.15 376.25	-	150 26,250	-3 -525	131 22,925
14 Nov	3106.00	40.1 ₹ 7,017.5	2.15 376.25	-	150 26,250	-3 -525	131 22,925
13 Nov	3105.70	38 ₹ 6,650	-10.3 -1802.50	-	66 11,550	-3 -525	134 23,450
9 Nov	2993.50	20.5 ₹ 3,587.5	-4.6 -805.00	-	7 1,225	2 350	60 10,500
8 Nov	2993.50	20.5 ₹ 3,587.5	-4.6 -805.00	-	7 1,225	2 350	60 10,500
2 Nov	3058.00	39.35 ₹ 6,886.25	-3.25 -568.75	-	13 2,275	5 875	43 7,525
1 Nov	3058.00	39.35 ₹ 6,886.25	-3.25 -568.75	-	13 2,275	5 875	43 7,525
27 Oct	3084.90	52 ₹ 9,100	5.4 945.00	-	13 2,275	0 0	34 5,950
26 Oct	3063.20	46.15 ₹ 8,076.25	-1.95 -341.25	-	6 1,050	5 875	33 5,775
25 Oct	3063.20	46.15 ₹ 8,076.25	-1.95 -341.25	-	6 1,050	5 875	33 5,775
18 Oct	2962.20	33.75 ₹ 5,906.25	-1.15 -201.25	-	1 175	-1 -175	29 5,075
15 Oct	2960.30	33.1 ₹ 5,792.5	-5.2 -910.00	-	14 2,450	-4 -700	22 3,850

For Tata Consultancy Serv Lt - strike price 3240 expiring on 30DEC2025

Delta for 3240 CE is -

Historical price for 3240 CE is as follows

On 21 Dec TCS was trading at 3282.00. The strike last trading price was 59.35, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -348 which decreased total open position to 1495

On 20 Dec TCS was trading at 3282.00. The strike last trading price was 59.35, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -348 which decreased total open position to 1495

On 14 Dec TCS was trading at 3220.50. The strike last trading price was 38.4, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 2797

On 13 Dec TCS was trading at 3220.50. The strike last trading price was 38.4, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 2797

On 7 Dec TCS was trading at 3238.20. The strike last trading price was 56.5, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -215 which decreased total open position to 1702

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 56.5, which was 3.95 higher than the previous day. The implied volatity was 13.04, the open interest changed by -214 which decreased total open position to 1702

On 30 Nov TCS was trading at 3137.50. The strike last trading price was 28.95, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 888

On 29 Nov TCS was trading at 3137.50. The strike last trading price was 28.95, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 888

On 23 Nov TCS was trading at 3150.60. The strike last trading price was 44.6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 386

On 22 Nov TCS was trading at 3150.60. The strike last trading price was 44.6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 386

On 16 Nov TCS was trading at 3106.00. The strike last trading price was 40.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 131

On 15 Nov TCS was trading at 3106.00. The strike last trading price was 40.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 131

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 40.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 131

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 38, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 134

On 9 Nov TCS was trading at 2993.50. The strike last trading price was 20.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 60

On 8 Nov TCS was trading at 2993.50. The strike last trading price was 20.5, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 60

On 2 Nov TCS was trading at 3058.00. The strike last trading price was 39.35, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 43

On 1 Nov TCS was trading at 3058.00. The strike last trading price was 39.35, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 43

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 52, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 26 Oct TCS was trading at 3063.20. The strike last trading price was 46.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 25 Oct TCS was trading at 3063.20. The strike last trading price was 46.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 18 Oct TCS was trading at 2962.20. The strike last trading price was 33.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 29

On 15 Oct TCS was trading at 2960.30. The strike last trading price was 33.1, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 22

TCS 30DEC2025 3240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3282.00	14.65 ₹ 2,563.75	-5.9 -1032.50	-	6,631 11,60,425	-299 -52,325	1,496 2,61,800
20 Dec	3282.00	14.65 ₹ 2,563.75	-5.9 -1032.50	-	6,631 11,60,425	-299 -52,325	1,496 2,61,800
14 Dec	3220.50	49.6 ₹ 8,680	-20.65 -3613.75	-	519 90,825	-17 -2,975	1,432 2,50,600
13 Dec	3220.50	49.6 ₹ 8,680	-20.65 -3613.75	-	519 90,825	-17 -2,975	1,432 2,50,600
7 Dec	3238.20	44.3 ₹ 7,752.5	-7.9 -1382.50	-	5,985 10,47,375	141 24,675	1,678 2,93,650
5 Dec	3238.20	44.3 ₹ 7,752.5	-7.9 -1382.50	16.34	5,985 10,47,375	152 26,600	1,678 2,93,650
30 Nov	3137.50	107.25 ₹ 18,768.75	-4.75 -831.25	-	8 1,400	-2 -350	318 55,650
29 Nov	3137.50	107.25 ₹ 18,768.75	-4.75 -831.25	-	8 1,400	-2 -350	318 55,650
23 Nov	3150.60	115 ₹ 20,125	-1.6 -280.00	-	137 23,975	80 14,000	168 29,400
22 Nov	3150.60	115 ₹ 20,125	-1.6 -280.00	-	137 23,975	80 14,000	168 29,400
16 Nov	3106.00	140 ₹ 24,500	15 2625.00	-	0 0	0 0	0 0
15 Nov	3106.00	140 ₹ 24,500	15 2625.00	-	0 0	0 0	0 0
14 Nov	3106.00	140 ₹ 24,500	15 2625.00	-	0 0	6 1,050	0 0
13 Nov	3105.70	140 ₹ 24,500	15 2625.00	-	9 1,575	5 875	21 3,675
9 Nov	2993.50	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
8 Nov	2993.50	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
2 Nov	3058.00	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
1 Nov	3058.00	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
27 Oct	3084.90	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
26 Oct	3063.20	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
25 Oct	3063.20	346.1 ₹ 60,567.5	0 0.00	-	0 0	0 0	0 0
18 Oct	2962.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2960.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3240 expiring on 30DEC2025

Delta for 3240 PE is -

Historical price for 3240 PE is as follows

On 21 Dec TCS was trading at 3282.00. The strike last trading price was 14.65, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by -299 which decreased total open position to 1496

On 20 Dec TCS was trading at 3282.00. The strike last trading price was 14.65, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by -299 which decreased total open position to 1496

On 14 Dec TCS was trading at 3220.50. The strike last trading price was 49.6, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 1432

On 13 Dec TCS was trading at 3220.50. The strike last trading price was 49.6, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 1432

On 7 Dec TCS was trading at 3238.20. The strike last trading price was 44.3, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 1678

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 44.3, which was -7.9 lower than the previous day. The implied volatity was 16.34, the open interest changed by 152 which increased total open position to 1678

On 30 Nov TCS was trading at 3137.50. The strike last trading price was 107.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 318

On 29 Nov TCS was trading at 3137.50. The strike last trading price was 107.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 318

On 23 Nov TCS was trading at 3150.60. The strike last trading price was 115, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 168

On 22 Nov TCS was trading at 3150.60. The strike last trading price was 115, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 168

On 16 Nov TCS was trading at 3106.00. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov TCS was trading at 3106.00. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was -, 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 140, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 9 Nov TCS was trading at 2993.50. The strike last trading price was 346.1, 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 Nov TCS was trading at 2993.50. The strike last trading price was 346.1, 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 2 Nov TCS was trading at 3058.00. The strike last trading price was 346.1, 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 1 Nov TCS was trading at 3058.00. The strike last trading price was 346.1, 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 27 Oct TCS was trading at 3084.90. The strike last trading price was 346.1, 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 26 Oct TCS was trading at 3063.20. The strike last trading price was 346.1, 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 25 Oct TCS was trading at 3063.20. The strike last trading price was 346.1, 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 18 Oct TCS was trading at 2962.20. 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

On 15 Oct TCS was trading at 2960.30. 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

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