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 27-JAN-2026 3300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	3282.00	77 ₹ 13,475	-2.7 -472.50	-	1,451 2,53,925	46 8,050	1,653 2,89,275
20 Dec	3282.00	77 ₹ 13,475	-2.7 -472.50	-	1,451 2,53,925	46 8,050	1,653 2,89,275
14 Dec	3220.50	55.15 ₹ 9,651.25	8.75 1531.25	-	434 75,950	-62 -10,850	1,101 1,92,675
13 Dec	3220.50	55.15 ₹ 9,651.25	8.75 1531.25	-	434 75,950	-62 -10,850	1,101 1,92,675
7 Dec	3238.20	70.45 ₹ 12,328.75	3.8 665.00	-	1,150 2,01,250	382 66,850	1,059 1,85,325
5 Dec	3238.20	70.45 ₹ 12,328.75	3.8 665.00	15.41	1,150 2,01,250	382 66,850	1,059 1,85,325
30 Nov	3137.50	43.15 ₹ 7,551.25	-2.2 -385.00	-	56 9,800	27 4,725	80 14,000
29 Nov	3137.50	43.15 ₹ 7,551.25	-2.2 -385.00	-	56 9,800	27 4,725	80 14,000

For Tata Consultancy Serv Lt - strike price 3300 expiring on 27JAN2026

Delta for 3300 CE is -

Historical price for 3300 CE is as follows

On 21 Dec TCS was trading at 3282.00. The strike last trading price was 77, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 1653

On 20 Dec TCS was trading at 3282.00. The strike last trading price was 77, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 1653

On 14 Dec TCS was trading at 3220.50. The strike last trading price was 55.15, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 1101

On 13 Dec TCS was trading at 3220.50. The strike last trading price was 55.15, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 1101

On 7 Dec TCS was trading at 3238.20. The strike last trading price was 70.45, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 382 which increased total open position to 1059

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 70.45, which was 3.8 higher than the previous day. The implied volatity was 15.41, the open interest changed by 382 which increased total open position to 1059

On 30 Nov TCS was trading at 3137.50. The strike last trading price was 43.15, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 80

On 29 Nov TCS was trading at 3137.50. The strike last trading price was 43.15, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 80

TCS 27JAN2026 3300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3282.00	72.8 ₹ 12,740	-2.85 -498.75	-	742 1,29,850	172 30,100	1,242 2,17,350
20 Dec	3282.00	72.8 ₹ 12,740	-2.85 -498.75	-	742 1,29,850	172 30,100	1,242 2,17,350
14 Dec	3220.50	109.2 ₹ 19,110	-25.8 -4515.00	-	31 5,425	6 1,050	926 1,62,050
13 Dec	3220.50	109.2 ₹ 19,110	-25.8 -4515.00	-	31 5,425	6 1,050	926 1,62,050
7 Dec	3238.20	110.95 ₹ 19,416.25	-5.3 -927.50	-	1,494 2,61,450	1,026 1,79,550	2,246 3,93,050
5 Dec	3238.20	110.95 ₹ 19,416.25	-5.3 -927.50	21.31	1,494 2,61,450	1,026 1,79,550	2,246 3,93,050
30 Nov	3137.50	177 ₹ 30,975	-36.45 -6378.75	-	0 0	0 0	0 0
29 Nov	3137.50	177 ₹ 30,975	-36.45 -6378.75	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3300 expiring on 27JAN2026

Delta for 3300 PE is -

Historical price for 3300 PE is as follows

On 21 Dec TCS was trading at 3282.00. The strike last trading price was 72.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 172 which increased total open position to 1242

On 20 Dec TCS was trading at 3282.00. The strike last trading price was 72.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 172 which increased total open position to 1242

On 14 Dec TCS was trading at 3220.50. The strike last trading price was 109.2, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 926

On 13 Dec TCS was trading at 3220.50. The strike last trading price was 109.2, which was -25.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 926

On 7 Dec TCS was trading at 3238.20. The strike last trading price was 110.95, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 1026 which increased total open position to 2246

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 110.95, which was -5.3 lower than the previous day. The implied volatity was 21.31, the open interest changed by 1026 which increased total open position to 2246

On 30 Nov TCS was trading at 3137.50. The strike last trading price was 177, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov TCS was trading at 3137.50. The strike last trading price was 177, which was -36.45 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