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 3040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	190.85 ₹ 33,398.75	29.15 5101.25	-	11 1,925	-8 -1,400	147 25,725
11 Dec	3191.90	161.7 ₹ 28,297.5	-2.35 -411.25	-	34 5,950	9 1,575	155 27,125
10 Dec	3189.20	164 ₹ 28,700	-19.55 -3421.25	13.95	13 2,275	-1 -175	146 25,550
9 Dec	3208.30	184.35 ₹ 32,261.25	-11.65 -2038.75	-	9 1,575	0 0	145 25,375
8 Dec	3236.50	196 ₹ 34,300	-15.75 -2756.25	-	2 350	0 0	145 25,375
5 Dec	3238.20	211.7 ₹ 37,047.5	7.15 1251.25	-	15 2,625	2 350	142 24,850
4 Dec	3229.20	204.55 ₹ 35,796.25	39.75 6956.25	-	79 13,825	-5 -875	140 24,500
3 Dec	3180.00	164.45 ₹ 28,778.75	33.45 5853.75	11.70	54 9,450	-2 -350	142 24,850
2 Dec	3135.70	131 ₹ 22,925	-1.9 -332.50	14.27	25 4,375	-1 -175	143 25,025
1 Dec	3133.40	133.55 ₹ 23,371.25	-1.45 -253.75	14.69	22 3,850	-2 -350	144 25,200
28 Nov	3137.50	135 ₹ 23,625	-3.9 -682.50	14.49	27 4,725	-11 -1,925	147 25,725
27 Nov	3136.60	139 ₹ 24,325	-22.05 -3858.75	16.20	59 10,325	10 1,750	158 27,650
26 Nov	3162.90	165 ₹ 28,875	39.1 6842.50	16.61	35 6,125	15 2,625	144 25,200
25 Nov	3119.20	126.9 ₹ 22,207.5	-21.55 -3771.25	16.05	56 9,800	-1 -175	129 22,575
24 Nov	3141.20	147.15 ₹ 25,751.25	-9.15 -1601.25	17.68	133 23,275	28 4,900	130 22,750
21 Nov	3150.60	156.3 ₹ 27,352.5	-0.15 -26.25	15.00	55 9,625	18 3,150	100 17,500
20 Nov	3144.80	159 ₹ 27,825	2.95 516.25	15.63	14 2,450	4 700	83 14,525
19 Nov	3147.70	154.7 ₹ 27,072.5	35.25 6168.75	14.45	37 6,475	10 1,750	78 13,650

18 Nov	3087.10	115 ₹ 20,125	-16.65 -2913.75	17.34	18 3,150	5 875	67 11,725
17 Nov	3102.20	129.7 ₹ 22,697.5	-6.5 -1137.50	17.24	21 3,675	2 350	62 10,850
14 Nov	3106.00	136.2 ₹ 23,835	-6.8 -1190.00	15.56	2 350	0 0	60 10,500
13 Nov	3105.70	143 ₹ 25,025	-8.3 -1452.50	18.49	4 700	1 175	60 10,500
12 Nov	3131.80	151.3 ₹ 26,477.5	45.85 8023.75	16.35	28 4,900	-10 -1,750	59 10,325
11 Nov	3047.00	106 ₹ 18,550	11.3 1977.50	17.82	34 5,950	3 525	69 12,075
10 Nov	3025.20	94.7 ₹ 16,572.5	19.8 3465.00	18.18	38 6,650	8 1,400	66 11,550
7 Nov	2991.80	74.05 ₹ 12,958.75	-12.75 -2231.25	16.56	49 8,575	12 2,100	59 10,325
6 Nov	3010.90	86.7 ₹ 15,172.5	7.8 1365.00	17.18	11 1,925	3 525	44 7,700
4 Nov	2990.20	78.9 ₹ 13,807.5	-19.7 -3447.50	17.52	39 6,825	26 4,550	40 7,000
3 Nov	3016.80	100.7 ₹ 17,622.5	-18.5 -3237.50	18.31	12 2,100	7 1,225	14 2,450
31 Oct	3058.00	119.2 ₹ 20,860	5.4 945.00	-	3 525	2 350	7 1,225
30 Oct	3035.30	113.8 ₹ 19,915	17 2975.00	18.12	10 1,750	5 875	5 875
29 Oct	3057.60	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
28 Oct	3057.90	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
27 Oct	3084.90	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
24 Oct	3063.20	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
23 Oct	3073.20	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
21 Oct	3006.70	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
17 Oct	2962.20	96.8 ₹ 16,940	0 0.00	0.35	0 0	0 0	0 0
16 Oct	2970.70	96.8 ₹ 16,940	0 0.00	0.15	0 0	0 0	0 0
15 Oct	2969.80	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	96.8 ₹ 16,940	0 0.00	0.38	0 0	0 0	0 0
13 Oct	3007.20	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
10 Oct	3028.30	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
9 Oct	3061.70	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
8 Oct	3027.20	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
7 Oct	2973.70	96.8 ₹ 16,940	0 0.00	-	0 0	0 0	0 0
6 Oct	2988.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2901.90	0 ₹ 0	0 0.00	1.21	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3040 expiring on 30DEC2025

Delta for 3040 CE is -

Historical price for 3040 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 190.85, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 147

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 161.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 155

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 164, which was -19.55 lower than the previous day. The implied volatity was 13.95, the open interest changed by -1 which decreased total open position to 146

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 184.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 196, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 211.7, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 142

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 204.55, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 140

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 164.45, which was 33.45 higher than the previous day. The implied volatity was 11.70, the open interest changed by -2 which decreased total open position to 142

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 131, which was -1.9 lower than the previous day. The implied volatity was 14.27, the open interest changed by -1 which decreased total open position to 143

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 133.55, which was -1.45 lower than the previous day. The implied volatity was 14.69, the open interest changed by -2 which decreased total open position to 144

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 135, which was -3.9 lower than the previous day. The implied volatity was 14.49, the open interest changed by -11 which decreased total open position to 147

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 139, which was -22.05 lower than the previous day. The implied volatity was 16.20, the open interest changed by 10 which increased total open position to 158

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 165, which was 39.1 higher than the previous day. The implied volatity was 16.61, the open interest changed by 15 which increased total open position to 144

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 126.9, which was -21.55 lower than the previous day. The implied volatity was 16.05, the open interest changed by -1 which decreased total open position to 129

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 147.15, which was -9.15 lower than the previous day. The implied volatity was 17.68, the open interest changed by 28 which increased total open position to 130

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 156.3, which was -0.15 lower than the previous day. The implied volatity was 15.00, the open interest changed by 18 which increased total open position to 100

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 159, which was 2.95 higher than the previous day. The implied volatity was 15.63, the open interest changed by 4 which increased total open position to 83

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 154.7, which was 35.25 higher than the previous day. The implied volatity was 14.45, the open interest changed by 10 which increased total open position to 78

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 115, which was -16.65 lower than the previous day. The implied volatity was 17.34, the open interest changed by 5 which increased total open position to 67

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 129.7, which was -6.5 lower than the previous day. The implied volatity was 17.24, the open interest changed by 2 which increased total open position to 62

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 136.2, which was -6.8 lower than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 60

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 143, which was -8.3 lower than the previous day. The implied volatity was 18.49, the open interest changed by 1 which increased total open position to 60

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 151.3, which was 45.85 higher than the previous day. The implied volatity was 16.35, the open interest changed by -10 which decreased total open position to 59

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 106, which was 11.3 higher than the previous day. The implied volatity was 17.82, the open interest changed by 3 which increased total open position to 69

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 94.7, which was 19.8 higher than the previous day. The implied volatity was 18.18, the open interest changed by 8 which increased total open position to 66

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 74.05, which was -12.75 lower than the previous day. The implied volatity was 16.56, the open interest changed by 12 which increased total open position to 59

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 86.7, which was 7.8 higher than the previous day. The implied volatity was 17.18, the open interest changed by 3 which increased total open position to 44

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 78.9, which was -19.7 lower than the previous day. The implied volatity was 17.52, the open interest changed by 26 which increased total open position to 40

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 100.7, which was -18.5 lower than the previous day. The implied volatity was 18.31, the open interest changed by 7 which increased total open position to 14

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 119.2, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 113.8, which was 17 higher than the previous day. The implied volatity was 18.12, the open interest changed by 5 which increased total open position to 5

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 96.8, 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 96.8, 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 96.8, 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 96.8, 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 96.8, 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 96.8, 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 96.8, 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 96.8, which was 0 lower than the previous day. The implied volatity was 0.35, 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 96.8, which was 0 lower than the previous day. The implied volatity was 0.15, 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 96.8, 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 96.8, which was 0 lower than the previous day. The implied volatity was 0.38, 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 96.8, 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 96.8, 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 96.8, 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 96.8, 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 96.8, 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 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 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 1.21, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3040 PE
Delta: -0.07 Vega: 0.97 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	4.5 ₹ 787.5	-2.6 -455.00	19.53	494 86,450	-4 -700	829 1,45,075
11 Dec	3191.90	7.15 ₹ 1,251.25	-0.8 -140.00	19.36	2,454 4,29,450	-202 -35,350	832 1,45,600
10 Dec	3189.20	8.35 ₹ 1,461.25	2.4 420.00	19.43	419 73,325	-18 -3,150	1,035 1,81,125
9 Dec	3208.30	5.95 ₹ 1,041.25	0.3 52.50	18.66	639 1,11,825	-12 -2,100	1,053 1,84,275
8 Dec	3236.50	5.8 ₹ 1,015	1.15 201.25	20.22	340 59,500	-37 -6,475	1,058 1,85,150
5 Dec	3238.20	4.5 ₹ 787.5	-1 -175.00	18.21	1,237 2,16,475	424 74,200	1,095 1,91,625
4 Dec	3229.20	5.6 ₹ 980	-4.75 -831.25	17.99	1,988 3,47,900	-170 -29,750	672 1,17,600
3 Dec	3180.00	10.25 ₹ 1,793.75	-7.8 -1365.00	17.59	1,643 2,87,525	-87 -15,225	844 1,47,700
2 Dec	3135.70	17.6 ₹ 3,080	-2.75 -481.25	17.49	496 86,800	10 1,750	928 1,62,400
1 Dec	3133.40	19.85 ₹ 3,473.75	-0.1 -17.50	18.19	730 1,27,750	53 9,275	920 1,61,000
28 Nov	3137.50	20.25 ₹ 3,543.75	-0.5 -87.50	17.51	626 1,09,550	69 12,075	851 1,48,925
27 Nov	3136.60	20.7 ₹ 3,622.5	3.1 542.50	17.33	1,063 1,86,025	161 28,175	776 1,35,800
26 Nov	3162.90	17.3 ₹ 3,027.5	-12.55 -2196.25	18.00	716 1,25,300	12 2,100	615 1,07,625
25 Nov	3119.20	30 ₹ 5,250	4.95 866.25	18.58	647 1,13,225	128 22,400	604 1,05,700
24 Nov	3141.20	26.35 ₹ 4,611.25	-1 -175.00	18.70	467 81,725	85 14,875	482 84,350
21 Nov	3150.60	27.6 ₹ 4,830	-0.05 -8.75	19.74	330 57,750	72 12,600	398 69,650
20 Nov	3144.80	27.05 ₹ 4,733.75	-1.65 -288.75	19.37	176 30,800	18 3,150	322 56,350
19 Nov	3147.70	29 ₹ 5,075	-17.3 -3027.50	19.61	434 75,950	122 21,350	304 53,200
18 Nov	3087.10	47.5 ₹ 8,312.5	7.65 1338.75	19.28	61 10,675	8 1,400	181 31,675
17 Nov	3102.20	41.45 ₹ 7,253.75	1.35 236.25	19.23	113 19,775	43 7,525	172 30,100
14 Nov	3106.00	39.4 ₹ 6,895	0.75 131.25	19.20	29 5,075	15 2,625	129 22,575
13 Nov	3105.70	37.25 ₹ 6,518.75	2.65 463.75	17.95	53 9,275	21 3,675	113 19,775
12 Nov	3131.80	34.8 ₹ 6,090	-28.35 -4961.25	18.66	122 21,350	30 5,250	86 15,050
11 Nov	3047.00	61.85 ₹ 10,823.75	-4.5 -787.50	19.08	34 5,950	15 2,625	56 9,800
10 Nov	3025.20	66.35 ₹ 11,611.25	-16.85 -2948.75	17.73	14 2,450	7 1,225	40 7,000
7 Nov	2991.80	83.2 ₹ 14,560	-18.4 -3220.00	-	0 0	0 0	0 0
6 Nov	3010.90	83.2 ₹ 14,560	-18.4 -3220.00	19.61	10 1,750	1 175	34 5,950
4 Nov	2990.20	101.6 ₹ 17,780	17.95 3141.25	21.10	17 2,975	-4 -700	33 5,775
3 Nov	3016.80	83.65 ₹ 14,638.75	19.6 3430.00	20.34	5 875	-3 -525	37 6,475
31 Oct	3058.00	64.05 ₹ 11,208.75	-12.05 -2108.75	-	3 525	0 0	39 6,825
30 Oct	3035.30	76.1 ₹ 13,317.5	10 1750.00	19.81	27 4,725	8 1,400	38 6,650
29 Oct	3057.60	65.2 ₹ 11,410	-4.75 -831.25	19.44	7 1,225	2 350	30 5,250
28 Oct	3057.90	69.95 ₹ 12,241.25	13.75 2406.25	20.33	6 1,050	3 525	28 4,900
27 Oct	3084.90	56.2 ₹ 9,835	-9.05 -1583.75	19.07	24 4,200	18 3,150	23 4,025
24 Oct	3063.20	65.25 ₹ 11,418.75	2.55 446.25	19.12	5 875	2 350	3 525
23 Oct	3073.20	62.7 ₹ 10,972.5	-139.7 -24447.50	19.17	1 175	0 0	0 0
21 Oct	3006.70	202.4 ₹ 35,420	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	202.4 ₹ 35,420	0 0.00	0.75	0 0	0 0	0 0
17 Oct	2962.20	202.4 ₹ 35,420	0 0.00	-	0 0	0 0	0 0
16 Oct	2970.70	202.4 ₹ 35,420	0 0.00	-	0 0	0 0	0 0
15 Oct	2969.80	202.4 ₹ 35,420	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	202.4 ₹ 35,420	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	202.4 ₹ 35,420	0 0.00	0.69	0 0	0 0	0 0
10 Oct	3028.30	202.4 ₹ 35,420	0 0.00	-	0 0	0 0	0 0
9 Oct	3061.70	202.4 ₹ 35,420	0 0.00	1.63	0 0	0 0	0 0
8 Oct	3027.20	202.4 ₹ 35,420	0 0.00	1.10	0 0	0 0	0 0
7 Oct	2973.70	202.4 ₹ 35,420	0 0.00	0.12	0 0	0 0	0 0
6 Oct	2988.40	0 ₹ 0	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 3040 expiring on 30DEC2025

Delta for 3040 PE is -0.07

Historical price for 3040 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 4.5, which was -2.6 lower than the previous day. The implied volatity was 19.53, the open interest changed by -4 which decreased total open position to 829

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 7.15, which was -0.8 lower than the previous day. The implied volatity was 19.36, the open interest changed by -202 which decreased total open position to 832

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 8.35, which was 2.4 higher than the previous day. The implied volatity was 19.43, the open interest changed by -18 which decreased total open position to 1035

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 5.95, which was 0.3 higher than the previous day. The implied volatity was 18.66, the open interest changed by -12 which decreased total open position to 1053

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 5.8, which was 1.15 higher than the previous day. The implied volatity was 20.22, the open interest changed by -37 which decreased total open position to 1058

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 4.5, which was -1 lower than the previous day. The implied volatity was 18.21, the open interest changed by 424 which increased total open position to 1095

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 5.6, which was -4.75 lower than the previous day. The implied volatity was 17.99, the open interest changed by -170 which decreased total open position to 672

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 10.25, which was -7.8 lower than the previous day. The implied volatity was 17.59, the open interest changed by -87 which decreased total open position to 844

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 17.6, which was -2.75 lower than the previous day. The implied volatity was 17.49, the open interest changed by 10 which increased total open position to 928

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 19.85, which was -0.1 lower than the previous day. The implied volatity was 18.19, the open interest changed by 53 which increased total open position to 920

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 20.25, which was -0.5 lower than the previous day. The implied volatity was 17.51, the open interest changed by 69 which increased total open position to 851

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 20.7, which was 3.1 higher than the previous day. The implied volatity was 17.33, the open interest changed by 161 which increased total open position to 776

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 17.3, which was -12.55 lower than the previous day. The implied volatity was 18.00, the open interest changed by 12 which increased total open position to 615

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 30, which was 4.95 higher than the previous day. The implied volatity was 18.58, the open interest changed by 128 which increased total open position to 604

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 26.35, which was -1 lower than the previous day. The implied volatity was 18.70, the open interest changed by 85 which increased total open position to 482

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 27.6, which was -0.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by 72 which increased total open position to 398

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 27.05, which was -1.65 lower than the previous day. The implied volatity was 19.37, the open interest changed by 18 which increased total open position to 322

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 29, which was -17.3 lower than the previous day. The implied volatity was 19.61, the open interest changed by 122 which increased total open position to 304

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 47.5, which was 7.65 higher than the previous day. The implied volatity was 19.28, the open interest changed by 8 which increased total open position to 181

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 41.45, which was 1.35 higher than the previous day. The implied volatity was 19.23, the open interest changed by 43 which increased total open position to 172

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 39.4, which was 0.75 higher than the previous day. The implied volatity was 19.20, the open interest changed by 15 which increased total open position to 129

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 37.25, which was 2.65 higher than the previous day. The implied volatity was 17.95, the open interest changed by 21 which increased total open position to 113

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 34.8, which was -28.35 lower than the previous day. The implied volatity was 18.66, the open interest changed by 30 which increased total open position to 86

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 61.85, which was -4.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by 15 which increased total open position to 56

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 66.35, which was -16.85 lower than the previous day. The implied volatity was 17.73, the open interest changed by 7 which increased total open position to 40

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 83.2, which was -18.4 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 83.2, which was -18.4 lower than the previous day. The implied volatity was 19.61, the open interest changed by 1 which increased total open position to 34

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 101.6, which was 17.95 higher than the previous day. The implied volatity was 21.10, the open interest changed by -4 which decreased total open position to 33

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 83.65, which was 19.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by -3 which decreased total open position to 37

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 64.05, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 76.1, which was 10 higher than the previous day. The implied volatity was 19.81, the open interest changed by 8 which increased total open position to 38

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 65.2, which was -4.75 lower than the previous day. The implied volatity was 19.44, the open interest changed by 2 which increased total open position to 30

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 69.95, which was 13.75 higher than the previous day. The implied volatity was 20.33, the open interest changed by 3 which increased total open position to 28

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 56.2, which was -9.05 lower than the previous day. The implied volatity was 19.07, the open interest changed by 18 which increased total open position to 23

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 65.25, which was 2.55 higher than the previous day. The implied volatity was 19.12, the open interest changed by 2 which increased total open position to 3

On 23 Oct TCS was trading at 3073.20. The strike last trading price was 62.7, which was -139.7 lower than the previous day. The implied volatity was 19.17, 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 202.4, 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 202.4, which was 0 lower than the previous day. The implied volatity was 0.75, 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 202.4, 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 202.4, 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 202.4, 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 202.4, 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 202.4, which was 0 lower than the previous day. The implied volatity was 0.69, 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 202.4, 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 202.4, which was 0 lower than the previous day. The implied volatity was 1.63, 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 202.4, which was 0 lower than the previous day. The implied volatity was 1.10, 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 202.4, which was 0 lower than the previous day. The implied volatity was 0.12, 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

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