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 3000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	229.9 ₹ 40,232.5	26.65 4663.75	-	133 23,275	-1 -175	633 1,10,775
11 Dec	3191.90	203.25 ₹ 35,568.75	2.65 463.75	-	105 18,375	1 175	634 1,10,950
10 Dec	3189.20	200.1 ₹ 35,017.5	-20.65 -3613.75	-	74 12,950	-18 -3,150	633 1,10,775
9 Dec	3208.30	222 ₹ 38,850	-27.25 -4768.75	-	86 15,050	-4 -700	652 1,14,100

8 Dec	3236.50	249 ₹ 43,575	-2.95 -516.25	-	63 11,025	-4 -700	656 1,14,800
5 Dec	3238.20	253.5 ₹ 44,362.5	10.95 1916.25	-	214 37,450	-31 -5,425	660 1,15,500
4 Dec	3229.20	242.2 ₹ 42,385	42.45 7428.75	-	485 84,875	-166 -29,050	691 1,20,925
3 Dec	3180.00	201 ₹ 35,175	33.45 5853.75	-	503 88,025	-62 -10,850	858 1,50,150
2 Dec	3135.70	168.2 ₹ 29,435	3.65 638.75	15.96	109 19,075	-36 -6,300	921 1,61,175
1 Dec	3133.40	165 ₹ 28,875	-6.45 -1128.75	12.60	256 44,800	43 7,525	958 1,67,650
28 Nov	3137.50	166.55 ₹ 29,146.25	-6.05 -1058.75	12.96	92 16,100	-5 -875	916 1,60,300
27 Nov	3136.60	172 ₹ 30,100	-22.6 -3955.00	16.42	184 32,200	3 525	921 1,61,175
26 Nov	3162.90	195 ₹ 34,125	38.25 6693.75	14.03	287 50,225	-79 -13,825	913 1,59,775
25 Nov	3119.20	156.95 ₹ 27,466.25	-30.2 -5285.00	15.58	221 38,675	61 10,675	989 1,73,075
24 Nov	3141.20	177 ₹ 30,975	-11.3 -1977.50	17.03	340 59,500	44 7,700	925 1,61,875
21 Nov	3150.60	185.55 ₹ 32,471.25	2 350.00	12.22	454 79,450	77 13,475	881 1,54,175
20 Nov	3144.80	188 ₹ 32,900	-0.4 -70.00	13.34	174 30,450	13 2,275	805 1,40,875
19 Nov	3147.70	188 ₹ 32,900	44.25 7743.75	14.20	627 1,09,725	29 5,075	792 1,38,600
18 Nov	3087.10	141.5 ₹ 24,762.5	-17.95 -3141.25	17.09	270 47,250	47 8,225	753 1,31,775
17 Nov	3102.20	156.25 ₹ 27,343.75	-4.95 -866.25	16.50	338 59,150	128 22,400	707 1,23,725
14 Nov	3106.00	164 ₹ 28,700	1.85 323.75	14.61	265 46,375	27 4,725	583 1,02,025
13 Nov	3105.70	161.2 ₹ 28,210	-20.65 -3613.75	15.31	90 15,750	-2 -350	556 97,300
12 Nov	3131.80	181.75 ₹ 31,806.25	53.3 9327.50	16.25	904 1,58,200	-93 -16,275	569 99,575
11 Nov	3047.00	129.75 ₹ 22,706.25	12.9 2257.50	17.59	280 49,000	24 4,200	662 1,15,850
10 Nov	3025.20	116.55 ₹ 20,396.25	22.35 3911.25	17.96	498 87,150	-52 -9,100	638 1,11,650
7 Nov	2991.80	94 ₹ 16,450	-13.25 -2318.75	16.40	733 1,28,275	208 36,400	690 1,20,750
6 Nov	3010.90	108.3 ₹ 18,952.5	9 1575.00	17.11	273 47,775	-102 -17,850	482 84,350
4 Nov	2990.20	99.25 ₹ 17,368.75	-21.4 -3745.00	17.55	478 83,650	111 19,425	576 1,00,800
3 Nov	3016.80	120.25 ₹ 21,043.75	-25.75 -4506.25	17.66	287 50,225	116 20,300	466 81,550
31 Oct	3058.00	145.6 ₹ 25,480	10.85 1898.75	-	175 30,625	-55 -9,625	350 61,250
30 Oct	3035.30	134.75 ₹ 23,581.25	-18.05 -3158.75	17.51	176 30,800	45 7,875	406 71,050
29 Oct	3057.60	154 ₹ 26,950	7.9 1382.50	17.80	229 40,075	96 16,800	361 63,175
28 Oct	3057.90	145 ₹ 25,375	-18.1 -3167.50	15.54	83 14,525	31 5,425	273 47,775
27 Oct	3084.90	163.15 ₹ 28,551.25	11.05 1933.75	15.40	53 9,275	-18 -3,150	244 42,700
24 Oct	3063.20	151.1 ₹ 26,442.5	-7.3 -1277.50	15.68	130 22,750	114 19,950	261 45,675
23 Oct	3073.20	159 ₹ 27,825	34.65 6063.75	15.45	193 33,775	-81 -14,175	149 26,075
21 Oct	3006.70	120.25 ₹ 21,043.75	-9.7 -1697.50	17.12	7 1,225	5 875	229 40,075
20 Oct	3015.20	129.95 ₹ 22,741.25	19.45 3403.75	16.79	68 11,900	11 1,925	227 39,725
17 Oct	2962.20	111 ₹ 19,425	-3.15 -551.25	18.67	105 18,375	18 3,150	205 35,875
16 Oct	2970.70	114.2 ₹ 19,985	2.55 446.25	18.23	48 8,400	10 1,750	187 32,725
15 Oct	2969.80	112.45 ₹ 19,678.75	5.75 1006.25	-	101 17,675	45 7,875	176 30,800
14 Oct	2960.30	108.2 ₹ 18,935	-24.6 -4305.00	17.86	48 8,400	24 4,200	129 22,575
13 Oct	3007.20	132.8 ₹ 23,240	-9.05 -1583.75	17.17	36 6,300	21 3,675	104 18,200
10 Oct	3028.30	141.85 ₹ 24,823.75	-27.3 -4777.50	15.53	56 9,800	16 2,800	82 14,350
9 Oct	3061.70	169.4 ₹ 29,645	23.35 4086.25	16.32	79 13,825	28 4,900	66 11,550
8 Oct	3027.20	146 ₹ 25,550	15.55 2721.25	15.48	54 9,450	32 5,600	38 6,650
7 Oct	2973.70	130.45 ₹ 22,828.75	18.6 3255.00	18.91	35 6,125	6 1,050	6 1,050
6 Oct	2988.40	111.85 ₹ 19,573.75	0 0.00	-	0 0	0 0	0 0
3 Oct	2901.90	111.85 ₹ 19,573.75	0 0.00	0.63	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is -

Historical price for 3000 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 229.9, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 633

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 203.25, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 634

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 200.1, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 633

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 222, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 652

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 249, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 656

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 253.5, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 660

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 242.2, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 691

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 201, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 858

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 168.2, which was 3.65 higher than the previous day. The implied volatity was 15.96, the open interest changed by -36 which decreased total open position to 921

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 165, which was -6.45 lower than the previous day. The implied volatity was 12.60, the open interest changed by 43 which increased total open position to 958

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 166.55, which was -6.05 lower than the previous day. The implied volatity was 12.96, the open interest changed by -5 which decreased total open position to 916

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 172, which was -22.6 lower than the previous day. The implied volatity was 16.42, the open interest changed by 3 which increased total open position to 921

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 195, which was 38.25 higher than the previous day. The implied volatity was 14.03, the open interest changed by -79 which decreased total open position to 913

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 156.95, which was -30.2 lower than the previous day. The implied volatity was 15.58, the open interest changed by 61 which increased total open position to 989

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 177, which was -11.3 lower than the previous day. The implied volatity was 17.03, the open interest changed by 44 which increased total open position to 925

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 185.55, which was 2 higher than the previous day. The implied volatity was 12.22, the open interest changed by 77 which increased total open position to 881

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 188, which was -0.4 lower than the previous day. The implied volatity was 13.34, the open interest changed by 13 which increased total open position to 805

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 188, which was 44.25 higher than the previous day. The implied volatity was 14.20, the open interest changed by 29 which increased total open position to 792

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 141.5, which was -17.95 lower than the previous day. The implied volatity was 17.09, the open interest changed by 47 which increased total open position to 753

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 156.25, which was -4.95 lower than the previous day. The implied volatity was 16.50, the open interest changed by 128 which increased total open position to 707

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 164, which was 1.85 higher than the previous day. The implied volatity was 14.61, the open interest changed by 27 which increased total open position to 583

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 161.2, which was -20.65 lower than the previous day. The implied volatity was 15.31, the open interest changed by -2 which decreased total open position to 556

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 181.75, which was 53.3 higher than the previous day. The implied volatity was 16.25, the open interest changed by -93 which decreased total open position to 569

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 129.75, which was 12.9 higher than the previous day. The implied volatity was 17.59, the open interest changed by 24 which increased total open position to 662

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 116.55, which was 22.35 higher than the previous day. The implied volatity was 17.96, the open interest changed by -52 which decreased total open position to 638

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 94, which was -13.25 lower than the previous day. The implied volatity was 16.40, the open interest changed by 208 which increased total open position to 690

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 108.3, which was 9 higher than the previous day. The implied volatity was 17.11, the open interest changed by -102 which decreased total open position to 482

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 99.25, which was -21.4 lower than the previous day. The implied volatity was 17.55, the open interest changed by 111 which increased total open position to 576

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 120.25, which was -25.75 lower than the previous day. The implied volatity was 17.66, the open interest changed by 116 which increased total open position to 466

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 145.6, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 350

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 134.75, which was -18.05 lower than the previous day. The implied volatity was 17.51, the open interest changed by 45 which increased total open position to 406

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 154, which was 7.9 higher than the previous day. The implied volatity was 17.80, the open interest changed by 96 which increased total open position to 361

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 145, which was -18.1 lower than the previous day. The implied volatity was 15.54, the open interest changed by 31 which increased total open position to 273

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 163.15, which was 11.05 higher than the previous day. The implied volatity was 15.40, the open interest changed by -18 which decreased total open position to 244

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 151.1, which was -7.3 lower than the previous day. The implied volatity was 15.68, the open interest changed by 114 which increased total open position to 261

On 23 Oct TCS was trading at 3073.20. The strike last trading price was 159, which was 34.65 higher than the previous day. The implied volatity was 15.45, the open interest changed by -81 which decreased total open position to 149

On 21 Oct TCS was trading at 3006.70. The strike last trading price was 120.25, which was -9.7 lower than the previous day. The implied volatity was 17.12, the open interest changed by 5 which increased total open position to 229

On 20 Oct TCS was trading at 3015.20. The strike last trading price was 129.95, which was 19.45 higher than the previous day. The implied volatity was 16.79, the open interest changed by 11 which increased total open position to 227

On 17 Oct TCS was trading at 2962.20. The strike last trading price was 111, which was -3.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by 18 which increased total open position to 205

On 16 Oct TCS was trading at 2970.70. The strike last trading price was 114.2, which was 2.55 higher than the previous day. The implied volatity was 18.23, the open interest changed by 10 which increased total open position to 187

On 15 Oct TCS was trading at 2969.80. The strike last trading price was 112.45, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 176

On 14 Oct TCS was trading at 2960.30. The strike last trading price was 108.2, which was -24.6 lower than the previous day. The implied volatity was 17.86, the open interest changed by 24 which increased total open position to 129

On 13 Oct TCS was trading at 3007.20. The strike last trading price was 132.8, which was -9.05 lower than the previous day. The implied volatity was 17.17, the open interest changed by 21 which increased total open position to 104

On 10 Oct TCS was trading at 3028.30. The strike last trading price was 141.85, which was -27.3 lower than the previous day. The implied volatity was 15.53, the open interest changed by 16 which increased total open position to 82

On 9 Oct TCS was trading at 3061.70. The strike last trading price was 169.4, which was 23.35 higher than the previous day. The implied volatity was 16.32, the open interest changed by 28 which increased total open position to 66

On 8 Oct TCS was trading at 3027.20. The strike last trading price was 146, which was 15.55 higher than the previous day. The implied volatity was 15.48, the open interest changed by 32 which increased total open position to 38

On 7 Oct TCS was trading at 2973.70. The strike last trading price was 130.45, which was 18.6 higher than the previous day. The implied volatity was 18.91, the open interest changed by 6 which increased total open position to 6

On 6 Oct TCS was trading at 2988.40. The strike last trading price was 111.85, 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 111.85, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3000 PE
Delta: -0.05 Vega: 0.70 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	2.9 ₹ 507.5	-1.35 -236.25	20.64	884 1,54,700	95 16,625	3,184 5,57,200
11 Dec	3191.90	4.2 ₹ 735	-0.65 -113.75	19.94	2,310 4,04,250	-225 -39,375	3,095 5,41,625
10 Dec	3189.20	4.95 ₹ 866.25	1.25 218.75	19.93	1,202 2,10,350	51 8,925	3,319 5,80,825
9 Dec	3208.30	3.6 ₹ 630	-0.05 -8.75	19.36	1,723 3,01,525	144 25,200	3,269 5,72,075
8 Dec	3236.50	3.85 ₹ 673.75	0.55 96.25	21.12	1,517 2,65,475	-120 -21,000	3,125 5,46,875
5 Dec	3238.20	3.15 ₹ 551.25	-0.35 -61.25	19.34	1,707 2,98,725	245 42,875	3,410 5,96,750
4 Dec	3229.20	3.55 ₹ 621.25	-2.65 -463.75	18.81	4,015 7,02,625	-46 -8,050	3,177 5,55,975
3 Dec	3180.00	6.35 ₹ 1,111.25	-4.85 -848.75	18.05	8,174 14,30,450	198 34,650	3,374 5,90,450
2 Dec	3135.70	10.9 ₹ 1,907.5	-1.9 -332.50	17.71	1,710 2,99,250	29 5,075	3,182 5,56,850
1 Dec	3133.40	12.5 ₹ 2,187.5	-0.4 -70.00	18.30	2,073 3,62,775	191 33,425	3,153 5,51,775
28 Nov	3137.50	12.8 ₹ 2,240	-0.9 -157.50	17.60	2,825 4,94,375	235 41,125	2,963 5,18,525
27 Nov	3136.60	13.7 ₹ 2,397.5	1.75 306.25	17.67	2,119 3,70,825	132 23,100	2,731 4,77,925
26 Nov	3162.90	11.7 ₹ 2,047.5	-9.05 -1583.75	18.43	3,694 6,46,450	-5 -875	2,595 4,54,125
25 Nov	3119.20	21.3 ₹ 3,727.5	3.45 603.75	19.01	2,826 4,94,550	506 88,550	2,596 4,54,300
24 Nov	3141.20	19.2 ₹ 3,360	-0.05 -8.75	19.33	2,177 3,80,975	238 41,650	2,093 3,66,275
21 Nov	3150.60	19.45 ₹ 3,403.75	0.1 17.50	19.90	1,206 2,11,050	204 35,700	1,859 3,25,325
20 Nov	3144.80	19.1 ₹ 3,342.5	-1.1 -192.50	19.56	1,446 2,53,050	148 25,900	1,582 2,76,850
19 Nov	3147.70	20.8 ₹ 3,640	-13.45 -2353.75	19.83	1,562 2,73,350	337 58,975	1,446 2,53,050
18 Nov	3087.10	34.9 ₹ 6,107.5	5.4 945.00	19.40	398 69,650	54 9,450	1,113 1,94,775
17 Nov	3102.20	30.1 ₹ 5,267.5	0.2 35.00	19.32	325 56,875	59 10,325	1,057 1,84,975
14 Nov	3106.00	29.1 ₹ 5,092.5	0.1 17.50	19.40	608 1,06,400	-34 -5,950	995 1,74,125
13 Nov	3105.70	29 ₹ 5,075	4 700.00	18.73	261 45,675	40 7,000	1,027 1,79,725
12 Nov	3131.80	25.95 ₹ 4,541.25	-21.5 -3762.50	19.01	1,061 1,85,675	-18 -3,150	988 1,72,900
11 Nov	3047.00	46.15 ₹ 8,076.25	-8.25 -1443.75	18.95	202 35,350	48 8,400	1,008 1,76,400
10 Nov	3025.20	53.5 ₹ 9,362.5	-20.5 -3587.50	18.62	315 55,125	51 8,925	959 1,67,825
7 Nov	2991.80	73.55 ₹ 12,871.25	9.75 1706.25	20.07	358 62,650	125 21,875	908 1,58,900
6 Nov	3010.90	63.3 ₹ 11,077.5	-13.7 -2397.50	19.16	199 34,825	42 7,350	783 1,37,025
4 Nov	2990.20	77.6 ₹ 13,580	15.7 2747.50	20.05	237 41,475	58 10,150	742 1,29,850
3 Nov	3016.80	61.2 ₹ 10,710	11.35 1986.25	19.20	157 27,475	100 17,500	683 1,19,525
31 Oct	3058.00	49.15 ₹ 8,601.25	-9.9 -1732.50	-	116 20,300	25 4,375	583 1,02,025
30 Oct	3035.30	58.5 ₹ 10,237.5	8.3 1452.50	19.49	203 35,525	3 525	561 98,175
29 Oct	3057.60	49.75 ₹ 8,706.25	-0.7 -122.50	19.23	273 47,775	62 10,850	558 97,650
28 Oct	3057.90	50.1 ₹ 8,767.5	7.05 1233.75	19.20	90 15,750	34 5,950	495 86,625
27 Oct	3084.90	43.6 ₹ 7,630	-6.55 -1146.25	19.16	122 21,350	10 1,750	462 80,850
24 Oct	3063.20	51.5 ₹ 9,012.5	2.5 437.50	19.24	258 45,150	155 27,125	452 79,100
23 Oct	3073.20	48.7 ₹ 8,522.5	-29.4 -5145.00	19.13	345 60,375	141 24,675	297 51,975
21 Oct	3006.70	84.45 ₹ 14,778.75	7.95 1391.25	21.31	20 3,500	10 1,750	155 27,125
20 Oct	3015.20	76.4 ₹ 13,370	-27.45 -4803.75	20.89	46 8,050	0 0	142 24,850
17 Oct	2962.20	105 ₹ 18,375	10.35 1811.25	21.93	81 14,175	19 3,325	142 24,850
16 Oct	2970.70	94.2 ₹ 16,485	-2.15 -376.25	20.56	38 6,650	12 2,100	122 21,350
15 Oct	2969.80	96.35 ₹ 16,861.25	-15.55 -2721.25	-	50 8,750	22 3,850	109 19,075
14 Oct	2960.30	111 ₹ 19,425	24.1 4217.50	22.59	40 7,000	9 1,575	87 15,225
13 Oct	3007.20	85.3 ₹ 14,927.5	6.1 1067.50	21.31	36 6,300	-4 -700	77 13,475
10 Oct	3028.30	78.5 ₹ 13,737.5	-4.5 -787.50	21.36	98 17,150	59 10,325	80 14,000
9 Oct	3061.70	83 ₹ 14,525	-3 -525.00	24.23	27 4,725	9 1,575	21 3,675
8 Oct	3027.20	86 ₹ 15,050	-19.1 -3342.50	22.78	10 1,750	6 1,050	10 1,750
7 Oct	2973.70	105.1 ₹ 18,392.5	-72.95 -12766.25	22.30	4 700	3 525	3 525
6 Oct	2988.40	178.05 ₹ 31,158.75	0 0.00	1.08	0 0	0 0	0 0
3 Oct	2901.90	178.05 ₹ 31,158.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -0.05

Historical price for 3000 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 2.9, which was -1.35 lower than the previous day. The implied volatity was 20.64, the open interest changed by 95 which increased total open position to 3184

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was 19.94, the open interest changed by -225 which decreased total open position to 3095

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 4.95, which was 1.25 higher than the previous day. The implied volatity was 19.93, the open interest changed by 51 which increased total open position to 3319

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 19.36, the open interest changed by 144 which increased total open position to 3269

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 3.85, which was 0.55 higher than the previous day. The implied volatity was 21.12, the open interest changed by -120 which decreased total open position to 3125

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 19.34, the open interest changed by 245 which increased total open position to 3410

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 3.55, which was -2.65 lower than the previous day. The implied volatity was 18.81, the open interest changed by -46 which decreased total open position to 3177

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 6.35, which was -4.85 lower than the previous day. The implied volatity was 18.05, the open interest changed by 198 which increased total open position to 3374

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 10.9, which was -1.9 lower than the previous day. The implied volatity was 17.71, the open interest changed by 29 which increased total open position to 3182

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 12.5, which was -0.4 lower than the previous day. The implied volatity was 18.30, the open interest changed by 191 which increased total open position to 3153

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 12.8, which was -0.9 lower than the previous day. The implied volatity was 17.60, the open interest changed by 235 which increased total open position to 2963

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 13.7, which was 1.75 higher than the previous day. The implied volatity was 17.67, the open interest changed by 132 which increased total open position to 2731

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 11.7, which was -9.05 lower than the previous day. The implied volatity was 18.43, the open interest changed by -5 which decreased total open position to 2595

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 21.3, which was 3.45 higher than the previous day. The implied volatity was 19.01, the open interest changed by 506 which increased total open position to 2596

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 19.2, which was -0.05 lower than the previous day. The implied volatity was 19.33, the open interest changed by 238 which increased total open position to 2093

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 19.45, which was 0.1 higher than the previous day. The implied volatity was 19.90, the open interest changed by 204 which increased total open position to 1859

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 19.1, which was -1.1 lower than the previous day. The implied volatity was 19.56, the open interest changed by 148 which increased total open position to 1582

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 20.8, which was -13.45 lower than the previous day. The implied volatity was 19.83, the open interest changed by 337 which increased total open position to 1446

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 34.9, which was 5.4 higher than the previous day. The implied volatity was 19.40, the open interest changed by 54 which increased total open position to 1113

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 30.1, which was 0.2 higher than the previous day. The implied volatity was 19.32, the open interest changed by 59 which increased total open position to 1057

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 29.1, which was 0.1 higher than the previous day. The implied volatity was 19.40, the open interest changed by -34 which decreased total open position to 995

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 29, which was 4 higher than the previous day. The implied volatity was 18.73, the open interest changed by 40 which increased total open position to 1027

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 25.95, which was -21.5 lower than the previous day. The implied volatity was 19.01, the open interest changed by -18 which decreased total open position to 988

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 46.15, which was -8.25 lower than the previous day. The implied volatity was 18.95, the open interest changed by 48 which increased total open position to 1008

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 53.5, which was -20.5 lower than the previous day. The implied volatity was 18.62, the open interest changed by 51 which increased total open position to 959

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 73.55, which was 9.75 higher than the previous day. The implied volatity was 20.07, the open interest changed by 125 which increased total open position to 908

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 63.3, which was -13.7 lower than the previous day. The implied volatity was 19.16, the open interest changed by 42 which increased total open position to 783

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 77.6, which was 15.7 higher than the previous day. The implied volatity was 20.05, the open interest changed by 58 which increased total open position to 742

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 61.2, which was 11.35 higher than the previous day. The implied volatity was 19.20, the open interest changed by 100 which increased total open position to 683

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 49.15, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 583

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 58.5, which was 8.3 higher than the previous day. The implied volatity was 19.49, the open interest changed by 3 which increased total open position to 561

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 49.75, which was -0.7 lower than the previous day. The implied volatity was 19.23, the open interest changed by 62 which increased total open position to 558

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 50.1, which was 7.05 higher than the previous day. The implied volatity was 19.20, the open interest changed by 34 which increased total open position to 495

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 43.6, which was -6.55 lower than the previous day. The implied volatity was 19.16, the open interest changed by 10 which increased total open position to 462

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 51.5, which was 2.5 higher than the previous day. The implied volatity was 19.24, the open interest changed by 155 which increased total open position to 452

On 23 Oct TCS was trading at 3073.20. The strike last trading price was 48.7, which was -29.4 lower than the previous day. The implied volatity was 19.13, the open interest changed by 141 which increased total open position to 297

On 21 Oct TCS was trading at 3006.70. The strike last trading price was 84.45, which was 7.95 higher than the previous day. The implied volatity was 21.31, the open interest changed by 10 which increased total open position to 155

On 20 Oct TCS was trading at 3015.20. The strike last trading price was 76.4, which was -27.45 lower than the previous day. The implied volatity was 20.89, the open interest changed by 0 which decreased total open position to 142

On 17 Oct TCS was trading at 2962.20. The strike last trading price was 105, which was 10.35 higher than the previous day. The implied volatity was 21.93, the open interest changed by 19 which increased total open position to 142

On 16 Oct TCS was trading at 2970.70. The strike last trading price was 94.2, which was -2.15 lower than the previous day. The implied volatity was 20.56, the open interest changed by 12 which increased total open position to 122

On 15 Oct TCS was trading at 2969.80. The strike last trading price was 96.35, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 109

On 14 Oct TCS was trading at 2960.30. The strike last trading price was 111, which was 24.1 higher than the previous day. The implied volatity was 22.59, the open interest changed by 9 which increased total open position to 87

On 13 Oct TCS was trading at 3007.20. The strike last trading price was 85.3, which was 6.1 higher than the previous day. The implied volatity was 21.31, the open interest changed by -4 which decreased total open position to 77

On 10 Oct TCS was trading at 3028.30. The strike last trading price was 78.5, which was -4.5 lower than the previous day. The implied volatity was 21.36, the open interest changed by 59 which increased total open position to 80

On 9 Oct TCS was trading at 3061.70. The strike last trading price was 83, which was -3 lower than the previous day. The implied volatity was 24.23, the open interest changed by 9 which increased total open position to 21

On 8 Oct TCS was trading at 3027.20. The strike last trading price was 86, which was -19.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 6 which increased total open position to 10

On 7 Oct TCS was trading at 2973.70. The strike last trading price was 105.1, which was -72.95 lower than the previous day. The implied volatity was 22.30, the open interest changed by 3 which increased total open position to 3

On 6 Oct TCS was trading at 2988.40. The strike last trading price was 178.05, which was 0 lower than the previous day. The implied volatity was 1.08, 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 178.05, 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