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 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	450 ₹ 78,750	57 9975.00	-	0 0	0 0	3 525
11 Dec	3191.90	450 ₹ 78,750	57 9975.00	-	0 0	0 0	3 525
10 Dec	3189.20	450 ₹ 78,750	57 9975.00	-	0 0	0 0	3 525
9 Dec	3208.30	450 ₹ 78,750	57 9975.00	-	0 0	0 0	0 0
8 Dec	3236.50	450 ₹ 78,750	57 9975.00	-	0 0	0 0	3 525
5 Dec	3238.20	450 ₹ 78,750	57 9975.00	-	0 0	-1 -175	0 0
4 Dec	3229.20	450 ₹ 78,750	57 9975.00	30.35	2 350	0 0	4 700
3 Dec	3180.00	393 ₹ 68,775	33 5775.00	-	3 525	0 0	4 700
2 Dec	3135.70	360 ₹ 63,000	-3 -525.00	-	0 0	0 0	0 0
1 Dec	3133.40	360 ₹ 63,000	-3 -525.00	-	0 0	1 175	0 0
28 Nov	3137.50	360 ₹ 63,000	-3 -525.00	-	1 175	0 0	3 525
27 Nov	3136.60	363 ₹ 63,525	24 4200.00	23.74	4 700	1 175	3 525
26 Nov	3162.90	339 ₹ 59,325	126.15 22076.25	-	0 0	2 350	0 0
25 Nov	3119.20	339 ₹ 59,325	126.15 22076.25	-	2 350	1 175	1 175
24 Nov	3141.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
21 Nov	3150.60	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
20 Nov	3144.80	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
19 Nov	3147.70	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
18 Nov	3087.10	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3035.30	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3057.60	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
28 Oct	3057.90	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
27 Oct	3084.90	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
24 Oct	3063.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
23 Oct	3073.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
21 Oct	3006.70	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0

17 Oct	2962.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
16 Oct	2970.70	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
15 Oct	2969.80	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
10 Oct	3028.30	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
9 Oct	3061.70	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
8 Oct	3027.20	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
7 Oct	2973.70	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
6 Oct	2988.40	212.85 ₹ 37,248.75	0 0.00	-	0 0	0 0	0 0
3 Oct	2901.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 450, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 450, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 450, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 450, which was 57 higher 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 450, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 450, which was 57 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 450, which was 57 higher than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 4

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 393, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 360, which was -3 lower 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 360, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 360, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 363, which was 24 higher than the previous day. The implied volatity was 23.74, the open interest changed by 1 which increased total open position to 3

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 339, which was 126.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 339, which was 126.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 212.85, 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 21 Nov TCS was trading at 3150.60. The strike last trading price was 212.85, 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 20 Nov TCS was trading at 3144.80. The strike last trading price was 212.85, 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 19 Nov TCS was trading at 3147.70. The strike last trading price was 212.85, 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 Nov TCS was trading at 3087.10. The strike last trading price was 212.85, 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 17 Nov TCS was trading at 3102.20. The strike last trading price was 212.85, 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 Nov TCS was trading at 3106.00. The strike last trading price was 212.85, 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 13 Nov TCS was trading at 3105.70. The strike last trading price was 212.85, 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 Nov TCS was trading at 3131.80. The strike last trading price was 212.85, 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 Nov TCS was trading at 3047.00. The strike last trading price was 212.85, 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 Nov TCS was trading at 3025.20. The strike last trading price was 212.85, 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 7 Nov TCS was trading at 2991.80. The strike last trading price was 212.85, 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 6 Nov TCS was trading at 3010.90. The strike last trading price was 212.85, 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 4 Nov TCS was trading at 2990.20. The strike last trading price was 212.85, 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 3 Nov TCS was trading at 3016.80. The strike last trading price was 212.85, 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 31 Oct TCS was trading at 3058.00. The strike last trading price was 212.85, 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 30 Oct TCS was trading at 3035.30. The strike last trading price was 212.85, 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 29 Oct TCS was trading at 3057.60. The strike last trading price was 212.85, 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 28 Oct TCS was trading at 3057.90. The strike last trading price was 212.85, 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 212.85, 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 24 Oct TCS was trading at 3063.20. The strike last trading price was 212.85, 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 23 Oct TCS was trading at 3073.20. The strike last trading price was 212.85, 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 21 Oct TCS was trading at 3006.70. The strike last trading price was 212.85, 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 20 Oct TCS was trading at 3015.20. The strike last trading price was 212.85, 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 17 Oct TCS was trading at 2962.20. The strike last trading price was 212.85, 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 16 Oct TCS was trading at 2970.70. The strike last trading price was 212.85, 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 2969.80. The strike last trading price was 212.85, 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 Oct TCS was trading at 2960.30. The strike last trading price was 212.85, 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 13 Oct TCS was trading at 3007.20. The strike last trading price was 212.85, 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 Oct TCS was trading at 3028.30. The strike last trading price was 212.85, 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 Oct TCS was trading at 3061.70. The strike last trading price was 212.85, 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 Oct TCS was trading at 3027.20. The strike last trading price was 212.85, 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 7 Oct TCS was trading at 2973.70. The strike last trading price was 212.85, 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 6 Oct TCS was trading at 2988.40. The strike last trading price was 212.85, 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 3 Oct TCS was trading at 2901.90. 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

TCS 30DEC2025 2800 PE
Delta: -0.01 Vega: 0.17 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	0.6 ₹ 105	-0.4 -70.00	27.86	49 8,575	-31 -5,425	977 1,70,975
11 Dec	3191.90	1 ₹ 175	-0.05 -8.75	27.64	138 24,150	-25 -4,375	1,010 1,76,750
10 Dec	3189.20	1.05 ₹ 183.75	0.1 17.50	26.92	28 4,900	11 1,925	1,038 1,81,650
9 Dec	3208.30	0.95 ₹ 166.25	0.05 8.75	26.90	43 7,525	-15 -2,625	1,027 1,79,725
8 Dec	3236.50	0.9 ₹ 157.5	-0.05 -8.75	27.59	49 8,575	-19 -3,325	1,041 1,82,175
5 Dec	3238.20	0.8 ₹ 140	0.1 17.50	25.74	116 20,300	-88 -15,400	1,061 1,85,675
4 Dec	3229.20	0.7 ₹ 122.5	-0.1 -17.50	24.24	258 45,150	-137 -23,975	1,174 2,05,450
3 Dec	3180.00	0.9 ₹ 157.5	-0.5 -87.50	22.54	415 72,625	-7 -1,225	1,303 2,28,025
2 Dec	3135.70	1.4 ₹ 245	-0.35 -61.25	21.65	171 29,925	-45 -7,875	1,313 2,29,775
1 Dec	3133.40	1.55 ₹ 271.25	0.05 8.75	21.68	254 44,450	61 10,675	1,358 2,37,650
28 Nov	3137.50	1.5 ₹ 262.5	-0.3 -52.50	20.55	445 77,875	-35 -6,125	1,302 2,27,850
27 Nov	3136.60	1.85 ₹ 323.75	-0.2 -35.00	20.88	453 79,275	56 9,800	1,336 2,33,800
26 Nov	3162.90	2 ₹ 350	-2.15 -376.25	22.17	660 1,15,500	49 8,575	1,282 2,24,350
25 Nov	3119.20	4 ₹ 700	0.25 43.75	22.48	771 1,34,925	281 49,175	1,231 2,15,425
24 Nov	3141.20	4.15 ₹ 726.25	-0.05 -8.75	23.26	477 83,475	128 22,400	949 1,66,075
21 Nov	3150.60	4.2 ₹ 735	-0.35 -61.25	23.25	294 51,450	130 22,750	820 1,43,500
20 Nov	3144.80	4.55 ₹ 796.25	0.05 8.75	23.36	309 54,075	146 25,550	691 1,20,925
19 Nov	3147.70	4.55 ₹ 796.25	-1.6 -280.00	22.98	548 95,900	35 6,125	545 95,375
18 Nov	3087.10	6.25 ₹ 1,093.75	1 175.00	21.12	263 46,025	105 18,375	507 88,725
17 Nov	3102.20	5.35 ₹ 936.25	-0.5 -87.50	21.13	134 23,450	57 9,975	403 70,525
14 Nov	3106.00	5.75 ₹ 1,006.25	0.05 8.75	21.41	111 19,425	18 3,150	350 61,250
13 Nov	3105.70	5.7 ₹ 997.5	0.2 35.00	20.87	114 19,950	19 3,325	335 58,625
12 Nov	3131.80	5.6 ₹ 980	-4.1 -717.50	21.49	380 66,500	-12 -2,100	324 56,700
11 Nov	3047.00	9.5 ₹ 1,662.5	-1.75 -306.25	20.42	77 13,475	-2 -350	338 59,150
10 Nov	3025.20	11.1 ₹ 1,942.5	-4.35 -761.25	19.90	135 23,625	-33 -5,775	342 59,850
7 Nov	2991.80	15.35 ₹ 2,686.25	1.9 332.50	19.73	125 21,875	50 8,750	375 65,625
6 Nov	3010.90	13.45 ₹ 2,353.75	-4.05 -708.75	19.65	86 15,050	-13 -2,275	324 56,700
4 Nov	2990.20	17.2 ₹ 3,010	3.6 630.00	19.74	106 18,550	44 7,700	337 58,975
3 Nov	3016.80	13.2 ₹ 2,310	1.9 332.50	19.62	65 11,375	36 6,300	291 50,925
31 Oct	3058.00	11.2 ₹ 1,960	-2.5 -437.50	-	36 6,300	11 1,925	257 44,975
30 Oct	3035.30	13.9 ₹ 2,432.5	2.35 411.25	20.18	110 19,250	107 18,725	247 43,225
29 Oct	3057.60	11.4 ₹ 1,995	-0.15 -26.25	20.06	66 11,550	45 7,875	140 24,500
28 Oct	3057.90	11.55 ₹ 2,021.25	1.05 183.75	19.98	20 3,500	12 2,100	95 16,625
27 Oct	3084.90	10.5 ₹ 1,837.5	-0.55 -96.25	20.37	12 2,100	0 0	83 14,525
24 Oct	3063.20	11.05 ₹ 1,933.75	0 0.00	19.36	16 2,800	6 1,050	88 15,400
23 Oct	3073.20	11.05 ₹ 1,933.75	-10.75 -1881.25	19.63	58 10,150	2 350	82 14,350
21 Oct	3006.70	23 ₹ 4,025	1 175.00	20.79	10 1,750	3 525	80 14,000
20 Oct	3015.20	22 ₹ 3,850	-8 -1400.00	21.12	19 3,325	-2 -350	77 13,475
17 Oct	2962.20	30 ₹ 5,250	0.5 87.50	20.54	18 3,150	8 1,400	78 13,650
16 Oct	2970.70	29.5 ₹ 5,162.5	-2.25 -393.75	20.75	9 1,575	-1 -175	69 12,075
15 Oct	2969.80	32.5 ₹ 5,687.5	-4.1 -717.50	-	9 1,575	4 700	70 12,250
14 Oct	2960.30	38 ₹ 6,650	11.25 1968.75	22.21	16 2,800	13 2,275	66 11,550
13 Oct	3007.20	26.75 ₹ 4,681.25	0.75 131.25	21.39	18 3,150	12 2,100	52 9,100
10 Oct	3028.30	26 ₹ 4,550	-1.05 -183.75	21.92	24 4,200	9 1,575	39 6,825
9 Oct	3061.70	27 ₹ 4,725	-6.4 -1120.00	23.54	19 3,325	8 1,400	29 5,075
8 Oct	3027.20	33.4 ₹ 5,845	-8.6 -1505.00	23.77	19 3,325	10 1,750	21 3,675
7 Oct	2973.70	42 ₹ 7,350	-40.05 -7008.75	23.32	77 13,475	10 1,750	10 1,750
6 Oct	2988.40	82.05 ₹ 14,358.75	0 0.00	4.72	0 0	0 0	0 0
3 Oct	2901.90	82.05 ₹ 14,358.75	0 0.00	3.23	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -0.01

Historical price for 2800 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 27.86, the open interest changed by -31 which decreased total open position to 977

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 27.64, the open interest changed by -25 which decreased total open position to 1010

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 26.92, the open interest changed by 11 which increased total open position to 1038

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 26.90, the open interest changed by -15 which decreased total open position to 1027

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 27.59, the open interest changed by -19 which decreased total open position to 1041

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 25.74, the open interest changed by -88 which decreased total open position to 1061

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by -137 which decreased total open position to 1174

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 22.54, the open interest changed by -7 which decreased total open position to 1303

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 21.65, the open interest changed by -45 which decreased total open position to 1313

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 21.68, the open interest changed by 61 which increased total open position to 1358

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 20.55, the open interest changed by -35 which decreased total open position to 1302

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 20.88, the open interest changed by 56 which increased total open position to 1336

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 2, which was -2.15 lower than the previous day. The implied volatity was 22.17, the open interest changed by 49 which increased total open position to 1282

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 22.48, the open interest changed by 281 which increased total open position to 1231

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was 23.26, the open interest changed by 128 which increased total open position to 949

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was 23.25, the open interest changed by 130 which increased total open position to 820

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 23.36, the open interest changed by 146 which increased total open position to 691

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 4.55, which was -1.6 lower than the previous day. The implied volatity was 22.98, the open interest changed by 35 which increased total open position to 545

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 6.25, which was 1 higher than the previous day. The implied volatity was 21.12, the open interest changed by 105 which increased total open position to 507

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 5.35, which was -0.5 lower than the previous day. The implied volatity was 21.13, the open interest changed by 57 which increased total open position to 403

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 5.75, which was 0.05 higher than the previous day. The implied volatity was 21.41, the open interest changed by 18 which increased total open position to 350

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 5.7, which was 0.2 higher than the previous day. The implied volatity was 20.87, the open interest changed by 19 which increased total open position to 335

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 5.6, which was -4.1 lower than the previous day. The implied volatity was 21.49, the open interest changed by -12 which decreased total open position to 324

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 9.5, which was -1.75 lower than the previous day. The implied volatity was 20.42, the open interest changed by -2 which decreased total open position to 338

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 11.1, which was -4.35 lower than the previous day. The implied volatity was 19.90, the open interest changed by -33 which decreased total open position to 342

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 15.35, which was 1.9 higher than the previous day. The implied volatity was 19.73, the open interest changed by 50 which increased total open position to 375

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 13.45, which was -4.05 lower than the previous day. The implied volatity was 19.65, the open interest changed by -13 which decreased total open position to 324

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 17.2, which was 3.6 higher than the previous day. The implied volatity was 19.74, the open interest changed by 44 which increased total open position to 337

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 13.2, which was 1.9 higher than the previous day. The implied volatity was 19.62, the open interest changed by 36 which increased total open position to 291

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 11.2, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 257

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 13.9, which was 2.35 higher than the previous day. The implied volatity was 20.18, the open interest changed by 107 which increased total open position to 247

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 11.4, which was -0.15 lower than the previous day. The implied volatity was 20.06, the open interest changed by 45 which increased total open position to 140

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 11.55, which was 1.05 higher than the previous day. The implied volatity was 19.98, the open interest changed by 12 which increased total open position to 95

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 10.5, which was -0.55 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 83

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 19.36, the open interest changed by 6 which increased total open position to 88

On 23 Oct TCS was trading at 3073.20. The strike last trading price was 11.05, which was -10.75 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 82

On 21 Oct TCS was trading at 3006.70. The strike last trading price was 23, which was 1 higher than the previous day. The implied volatity was 20.79, the open interest changed by 3 which increased total open position to 80

On 20 Oct TCS was trading at 3015.20. The strike last trading price was 22, which was -8 lower than the previous day. The implied volatity was 21.12, the open interest changed by -2 which decreased total open position to 77

On 17 Oct TCS was trading at 2962.20. The strike last trading price was 30, which was 0.5 higher than the previous day. The implied volatity was 20.54, the open interest changed by 8 which increased total open position to 78

On 16 Oct TCS was trading at 2970.70. The strike last trading price was 29.5, which was -2.25 lower than the previous day. The implied volatity was 20.75, the open interest changed by -1 which decreased total open position to 69

On 15 Oct TCS was trading at 2969.80. The strike last trading price was 32.5, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 70

On 14 Oct TCS was trading at 2960.30. The strike last trading price was 38, which was 11.25 higher than the previous day. The implied volatity was 22.21, the open interest changed by 13 which increased total open position to 66

On 13 Oct TCS was trading at 3007.20. The strike last trading price was 26.75, which was 0.75 higher than the previous day. The implied volatity was 21.39, the open interest changed by 12 which increased total open position to 52

On 10 Oct TCS was trading at 3028.30. The strike last trading price was 26, which was -1.05 lower than the previous day. The implied volatity was 21.92, the open interest changed by 9 which increased total open position to 39

On 9 Oct TCS was trading at 3061.70. The strike last trading price was 27, which was -6.4 lower than the previous day. The implied volatity was 23.54, the open interest changed by 8 which increased total open position to 29

On 8 Oct TCS was trading at 3027.20. The strike last trading price was 33.4, which was -8.6 lower than the previous day. The implied volatity was 23.77, the open interest changed by 10 which increased total open position to 21

On 7 Oct TCS was trading at 2973.70. The strike last trading price was 42, which was -40.05 lower than the previous day. The implied volatity was 23.32, the open interest changed by 10 which increased total open position to 10

On 6 Oct TCS was trading at 2988.40. The strike last trading price was 82.05, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0

On 3 Oct TCS was trading at 2901.90. The strike last trading price was 82.05, which was 0 lower than the previous day. The implied volatity was 3.23, 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