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 3080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	155 ₹ 27,125	31 5425.00	-	24 4,200	-10 -1,750	134 23,450
11 Dec	3191.90	124 ₹ 21,700	-9.9 -1732.50	-	43 7,525	20 3,500	143 25,025
10 Dec	3189.20	133.9 ₹ 23,432.5	-13.55 -2371.25	17.72	15 2,625	1 175	129 22,575
9 Dec	3208.30	147.45 ₹ 25,803.75	-28 -4900.00	11.69	11 1,925	1 175	129 22,575
8 Dec	3236.50	175.35 ₹ 30,686.25	0.6 105.00	-	23 4,025	-2 -350	128 22,400

5 Dec	3238.20	174.75 ₹ 30,581.25	8 1400.00	-	21 3,675	0 0	129 22,575
4 Dec	3229.20	166.75 ₹ 29,181.25	34.1 5967.50	-	37 6,475	-6 -1,050	130 22,750
3 Dec	3180.00	132.65 ₹ 23,213.75	27.95 4891.25	14.34	125 21,875	-10 -1,750	136 23,800
2 Dec	3135.70	103.8 ₹ 18,165	0.55 96.25	15.74	68 11,900	1 175	148 25,900
1 Dec	3133.40	103.85 ₹ 18,173.75	-3 -525.00	15.15	65 11,375	-1 -175	147 25,725
28 Nov	3137.50	106.9 ₹ 18,707.5	-3.05 -533.75	15.34	50 8,750	6 1,050	147 25,725
27 Nov	3136.60	109 ₹ 19,075	-20.05 -3508.75	16.01	83 14,525	-19 -3,325	140 24,500
26 Nov	3162.90	128.85 ₹ 22,548.75	29.2 5110.00	14.93	79 13,825	12 2,100	160 28,000
25 Nov	3119.20	100.35 ₹ 17,561.25	-43.65 -7638.75	16.41	47 8,225	7 1,225	146 25,550
24 Nov	3141.20	144 ₹ 25,200	17.55 3071.25	24.81	35 6,125	18 3,150	140 24,500
21 Nov	3150.60	125.7 ₹ 21,997.5	2.4 420.00	15.12	44 7,700	3 525	122 21,350
20 Nov	3144.80	123.3 ₹ 21,577.5	-3.7 -647.50	14.03	25 4,375	0 0	119 20,825
19 Nov	3147.70	129.25 ₹ 22,618.75	36.45 6378.75	16.10	205 35,875	8 1,400	120 21,000
18 Nov	3087.10	91.5 ₹ 16,012.5	-15.2 -2660.00	17.49	99 17,325	36 6,300	112 19,600
17 Nov	3102.20	104.95 ₹ 18,366.25	-4.25 -743.75	17.49	29 5,075	15 2,625	75 13,125
14 Nov	3106.00	109.9 ₹ 19,232.5	-1.05 -183.75	15.82	62 10,850	4 700	60 10,500
13 Nov	3105.70	110.95 ₹ 19,416.25	-15.55 -2721.25	16.94	29 5,075	2 350	55 9,625
12 Nov	3131.80	127 ₹ 22,225	43.3 7577.50	17.25	38 6,650	-1 -175	53 9,275
11 Nov	3047.00	83.7 ₹ 14,647.5	5.2 910.00	17.66	14 2,450	6 1,050	54 9,450
10 Nov	3025.20	78.5 ₹ 13,737.5	22.75 3981.25	18.97	3 525	0 0	48 8,400
7 Nov	2991.80	55.75 ₹ 9,756.25	-6.7 -1172.50	16.35	2 350	0 0	48 8,400
6 Nov	3010.90	62.2 ₹ 10,885	-19.8 -3465.00	-	0 0	24 4,200	0 0
4 Nov	2990.20	62.2 ₹ 10,885	-19.8 -3465.00	17.63	36 6,300	23 4,025	47 8,225
3 Nov	3016.80	82 ₹ 14,350	-18.3 -3202.50	18.50	11 1,925	4 700	23 4,025
31 Oct	3058.00	100.3 ₹ 17,552.5	6.2 1085.00	-	14 2,450	2 350	19 3,325
30 Oct	3035.30	94.1 ₹ 16,467.5	-15.7 -2747.50	18.36	65 11,375	9 1,575	16 2,800
29 Oct	3057.60	109.8 ₹ 19,215	10.45 1828.75	18.58	6 1,050	4 700	6 1,050
28 Oct	3057.90	99.35 ₹ 17,386.25	16 2800.00	16.32	2 350	0 0	0 0
27 Oct	3084.90	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
24 Oct	3063.20	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
23 Oct	3073.20	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
21 Oct	3006.70	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	83.35 ₹ 14,586.25	0 0.00	0.13	0 0	0 0	0 0
17 Oct	2962.20	83.35 ₹ 14,586.25	0 0.00	1.16	0 0	0 0	0 0
16 Oct	2970.70	83.35 ₹ 14,586.25	0 0.00	0.98	0 0	0 0	0 0
15 Oct	2969.80	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
10 Oct	3028.30	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
9 Oct	3061.70	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
8 Oct	3027.20	83.35 ₹ 14,586.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2973.70	83.35 ₹ 14,586.25	0 0.00	0.70	0 0	0 0	0 0
6 Oct	2988.40	83.35 ₹ 14,586.25	0 0.00	0.40	0 0	0 0	0 0
3 Oct	2901.90	0 ₹ 0	0 0.00	1.91	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3080 expiring on 30DEC2025

Delta for 3080 CE is -

Historical price for 3080 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 155, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 134

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 124, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 143

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 133.9, which was -13.55 lower than the previous day. The implied volatity was 17.72, the open interest changed by 1 which increased total open position to 129

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 147.45, which was -28 lower than the previous day. The implied volatity was 11.69, the open interest changed by 1 which increased total open position to 129

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 175.35, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 128

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 174.75, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 166.75, which was 34.1 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 130

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 132.65, which was 27.95 higher than the previous day. The implied volatity was 14.34, the open interest changed by -10 which decreased total open position to 136

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 103.8, which was 0.55 higher than the previous day. The implied volatity was 15.74, the open interest changed by 1 which increased total open position to 148

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 103.85, which was -3 lower than the previous day. The implied volatity was 15.15, the open interest changed by -1 which decreased total open position to 147

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 106.9, which was -3.05 lower than the previous day. The implied volatity was 15.34, the open interest changed by 6 which increased total open position to 147

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 109, which was -20.05 lower than the previous day. The implied volatity was 16.01, the open interest changed by -19 which decreased total open position to 140

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 128.85, which was 29.2 higher than the previous day. The implied volatity was 14.93, the open interest changed by 12 which increased total open position to 160

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 100.35, which was -43.65 lower than the previous day. The implied volatity was 16.41, the open interest changed by 7 which increased total open position to 146

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 144, which was 17.55 higher than the previous day. The implied volatity was 24.81, the open interest changed by 18 which increased total open position to 140

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 125.7, which was 2.4 higher than the previous day. The implied volatity was 15.12, the open interest changed by 3 which increased total open position to 122

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 123.3, which was -3.7 lower than the previous day. The implied volatity was 14.03, the open interest changed by 0 which decreased total open position to 119

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 129.25, which was 36.45 higher than the previous day. The implied volatity was 16.10, the open interest changed by 8 which increased total open position to 120

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 91.5, which was -15.2 lower than the previous day. The implied volatity was 17.49, the open interest changed by 36 which increased total open position to 112

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 104.95, which was -4.25 lower than the previous day. The implied volatity was 17.49, the open interest changed by 15 which increased total open position to 75

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 109.9, which was -1.05 lower than the previous day. The implied volatity was 15.82, the open interest changed by 4 which increased total open position to 60

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 110.95, which was -15.55 lower than the previous day. The implied volatity was 16.94, the open interest changed by 2 which increased total open position to 55

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 127, which was 43.3 higher than the previous day. The implied volatity was 17.25, the open interest changed by -1 which decreased total open position to 53

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 83.7, which was 5.2 higher than the previous day. The implied volatity was 17.66, the open interest changed by 6 which increased total open position to 54

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 78.5, which was 22.75 higher than the previous day. The implied volatity was 18.97, the open interest changed by 0 which decreased total open position to 48

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 55.75, which was -6.7 lower than the previous day. The implied volatity was 16.35, the open interest changed by 0 which decreased total open position to 48

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 62.2, which was -19.8 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 62.2, which was -19.8 lower than the previous day. The implied volatity was 17.63, the open interest changed by 23 which increased total open position to 47

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 82, which was -18.3 lower than the previous day. The implied volatity was 18.50, the open interest changed by 4 which increased total open position to 23

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 100.3, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 94.1, which was -15.7 lower than the previous day. The implied volatity was 18.36, the open interest changed by 9 which increased total open position to 16

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 109.8, which was 10.45 higher than the previous day. The implied volatity was 18.58, the open interest changed by 4 which increased total open position to 6

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 99.35, which was 16 higher than the previous day. The implied volatity was 16.32, 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 83.35, 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 83.35, 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 83.35, 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 83.35, 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 83.35, which was 0 lower than the previous day. The implied volatity was 0.13, 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 83.35, which was 0 lower than the previous day. The implied volatity was 1.16, 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 83.35, which was 0 lower than the previous day. The implied volatity was 0.98, 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 83.35, 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 83.35, 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 83.35, 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 83.35, 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 83.35, 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 83.35, 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 83.35, which was 0 lower than the previous day. The implied volatity was 0.70, 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 83.35, which was 0 lower than the previous day. The implied volatity was 0.40, 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 1.91, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3080 PE
Delta: -0.11 Vega: 1.35 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	7.2 ₹ 1,260	-4.7 -822.50	18.54	436 76,300	7 1,225	648 1,13,400
11 Dec	3191.90	11.75 ₹ 2,056.25	-1.45 -253.75	18.73	2,394 4,18,950	56 9,800	641 1,12,175
10 Dec	3189.20	13.85 ₹ 2,423.75	3.75 656.25	19.03	748 1,30,900	-66 -11,550	589 1,03,075
9 Dec	3208.30	10.1 ₹ 1,767.5	1.2 210.00	18.22	1,166 2,04,050	-80 -14,000	652 1,14,100
8 Dec	3236.50	9.1 ₹ 1,592.5	1.7 297.50	19.57	569 99,575	-39 -6,825	731 1,27,925
5 Dec	3238.20	7.2 ₹ 1,260	-1.6 -280.00	17.56	801 1,40,175	26 4,550	768 1,34,400
4 Dec	3229.20	9 ₹ 1,575	-7.7 -1347.50	17.44	1,466 2,56,550	-88 -15,400	743 1,30,025
3 Dec	3180.00	16.5 ₹ 2,887.5	-11.7 -2047.50	17.29	2,253 3,94,275	173 30,275	833 1,45,775
2 Dec	3135.70	27.95 ₹ 4,891.25	-3.2 -560.00	17.52	488 85,400	9 1,575	660 1,15,500
1 Dec	3133.40	30.45 ₹ 5,328.75	0.45 78.75	18.18	619 1,08,325	63 11,025	652 1,14,100
28 Nov	3137.50	30.5 ₹ 5,337.5	-0.5 -87.50	17.37	568 99,400	-5 -875	584 1,02,200
27 Nov	3136.60	30.7 ₹ 5,372.5	5 875.00	17.08	688 1,20,400	43 7,525	587 1,02,725
26 Nov	3162.90	25.6 ₹ 4,480	-16.55 -2896.25	17.74	777 1,35,975	78 13,650	554 96,950
25 Nov	3119.20	42.5 ₹ 7,437.5	6.65 1163.75	18.46	703 1,23,025	121 21,175	469 82,075
24 Nov	3141.20	38.5 ₹ 6,737.5	0.35 61.25	18.85	427 74,725	67 11,725	350 61,250
21 Nov	3150.60	38.15 ₹ 6,676.25	0.05 8.75	19.59	167 29,225	31 5,425	286 50,050
20 Nov	3144.80	38.1 ₹ 6,667.5	-2.05 -358.75	19.39	103 18,025	10 1,750	255 44,625
19 Nov	3147.70	41 ₹ 7,175	-22.75 -3981.25	19.79	346 60,550	91 15,925	244 42,700
18 Nov	3087.10	64.45 ₹ 11,278.75	9.7 1697.50	19.52	80 14,000	39 6,825	149 26,075
17 Nov	3102.20	56 ₹ 9,800	-8.3 -1452.50	19.25	52 9,100	30 5,250	110 19,250
14 Nov	3106.00	64.3 ₹ 11,252.5	10.65 1863.75	21.92	21 3,675	-3 -525	80 14,000
13 Nov	3105.70	53.15 ₹ 9,301.25	6 1050.00	18.47	41 7,175	2 350	83 14,525
12 Nov	3131.80	47 ₹ 8,225	-34.35 -6011.25	18.56	86 15,050	26 4,550	81 14,175
11 Nov	3047.00	81 ₹ 14,175	-8 -1400.00	19.32	35 6,125	2 350	59 10,325
10 Nov	3025.20	89 ₹ 15,575	-33.4 -5845.00	18.39	34 5,950	24 4,200	55 9,625
7 Nov	2991.80	122.4 ₹ 21,420	17.4 3045.00	-	0 0	0 0	0 0
6 Nov	3010.90	122.4 ₹ 21,420	17.4 3045.00	-	0 0	0 0	0 0
4 Nov	2990.20	122.4 ₹ 21,420	17.4 3045.00	20.84	4 700	0 0	31 5,425
3 Nov	3016.80	105 ₹ 18,375	22.4 3920.00	20.65	4 700	2 350	31 5,425
31 Oct	3058.00	82.6 ₹ 14,455	-10.85 -1898.75	-	2 350	0 0	29 5,075
30 Oct	3035.30	93.45 ₹ 16,353.75	12.7 2222.50	19.56	43 7,525	12 2,100	29 5,075
29 Oct	3057.60	80.75 ₹ 14,131.25	3.6 630.00	19.15	17 2,975	10 1,750	12 2,100
28 Oct	3057.90	77.15 ₹ 13,501.25	-151.15 -26451.25	18.34	2 350	1 175	1 175
27 Oct	3084.90	228.3 ₹ 39,952.5	0 0.00	1.21	0 0	0 0	0 0
24 Oct	3063.20	228.3 ₹ 39,952.5	0 0.00	0.85	0 0	0 0	0 0
23 Oct	3073.20	228.3 ₹ 39,952.5	0 0.00	1.02	0 0	0 0	0 0
21 Oct	3006.70	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
17 Oct	2962.20	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
16 Oct	2970.70	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
15 Oct	2969.80	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	228.3 ₹ 39,952.5	0 0.00	-	0 0	0 0	0 0
10 Oct	3028.30	228.3 ₹ 39,952.5	0 0.00	0.38	0 0	0 0	0 0
9 Oct	3061.70	228.3 ₹ 39,952.5	0 0.00	0.95	0 0	0 0	0 0
8 Oct	3027.20	228.3 ₹ 39,952.5	0 0.00	0.35	0 0	0 0	0 0
7 Oct	2973.70	228.3 ₹ 39,952.5	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	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3080 expiring on 30DEC2025

Delta for 3080 PE is -0.11

Historical price for 3080 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 7.2, which was -4.7 lower than the previous day. The implied volatity was 18.54, the open interest changed by 7 which increased total open position to 648

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 11.75, which was -1.45 lower than the previous day. The implied volatity was 18.73, the open interest changed by 56 which increased total open position to 641

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 13.85, which was 3.75 higher than the previous day. The implied volatity was 19.03, the open interest changed by -66 which decreased total open position to 589

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 10.1, which was 1.2 higher than the previous day. The implied volatity was 18.22, the open interest changed by -80 which decreased total open position to 652

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 9.1, which was 1.7 higher than the previous day. The implied volatity was 19.57, the open interest changed by -39 which decreased total open position to 731

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 7.2, which was -1.6 lower than the previous day. The implied volatity was 17.56, the open interest changed by 26 which increased total open position to 768

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 9, which was -7.7 lower than the previous day. The implied volatity was 17.44, the open interest changed by -88 which decreased total open position to 743

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 16.5, which was -11.7 lower than the previous day. The implied volatity was 17.29, the open interest changed by 173 which increased total open position to 833

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 27.95, which was -3.2 lower than the previous day. The implied volatity was 17.52, the open interest changed by 9 which increased total open position to 660

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 30.45, which was 0.45 higher than the previous day. The implied volatity was 18.18, the open interest changed by 63 which increased total open position to 652

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 30.5, which was -0.5 lower than the previous day. The implied volatity was 17.37, the open interest changed by -5 which decreased total open position to 584

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 30.7, which was 5 higher than the previous day. The implied volatity was 17.08, the open interest changed by 43 which increased total open position to 587

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 25.6, which was -16.55 lower than the previous day. The implied volatity was 17.74, the open interest changed by 78 which increased total open position to 554

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 42.5, which was 6.65 higher than the previous day. The implied volatity was 18.46, the open interest changed by 121 which increased total open position to 469

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 38.5, which was 0.35 higher than the previous day. The implied volatity was 18.85, the open interest changed by 67 which increased total open position to 350

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 38.15, which was 0.05 higher than the previous day. The implied volatity was 19.59, the open interest changed by 31 which increased total open position to 286

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 38.1, which was -2.05 lower than the previous day. The implied volatity was 19.39, the open interest changed by 10 which increased total open position to 255

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 41, which was -22.75 lower than the previous day. The implied volatity was 19.79, the open interest changed by 91 which increased total open position to 244

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 64.45, which was 9.7 higher than the previous day. The implied volatity was 19.52, the open interest changed by 39 which increased total open position to 149

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 56, which was -8.3 lower than the previous day. The implied volatity was 19.25, the open interest changed by 30 which increased total open position to 110

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 64.3, which was 10.65 higher than the previous day. The implied volatity was 21.92, the open interest changed by -3 which decreased total open position to 80

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 53.15, which was 6 higher than the previous day. The implied volatity was 18.47, the open interest changed by 2 which increased total open position to 83

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 47, which was -34.35 lower than the previous day. The implied volatity was 18.56, the open interest changed by 26 which increased total open position to 81

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 81, which was -8 lower than the previous day. The implied volatity was 19.32, the open interest changed by 2 which increased total open position to 59

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 89, which was -33.4 lower than the previous day. The implied volatity was 18.39, the open interest changed by 24 which increased total open position to 55

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 122.4, which was 17.4 higher 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 122.4, which was 17.4 higher 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 122.4, which was 17.4 higher than the previous day. The implied volatity was 20.84, the open interest changed by 0 which decreased total open position to 31

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 105, which was 22.4 higher than the previous day. The implied volatity was 20.65, the open interest changed by 2 which increased total open position to 31

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 82.6, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 93.45, which was 12.7 higher than the previous day. The implied volatity was 19.56, the open interest changed by 12 which increased total open position to 29

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 80.75, which was 3.6 higher than the previous day. The implied volatity was 19.15, the open interest changed by 10 which increased total open position to 12

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 77.15, which was -151.15 lower than the previous day. The implied volatity was 18.34, the open interest changed by 1 which increased total open position to 1

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 228.3, 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

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 228.3, which was 0 lower than the previous day. The implied volatity was 0.85, 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 228.3, which was 0 lower than the previous day. The implied volatity was 1.02, 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 228.3, 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 228.3, 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 228.3, 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 228.3, 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 228.3, 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 228.3, 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 228.3, 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 228.3, 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 9 Oct TCS was trading at 3061.70. The strike last trading price was 228.3, which was 0 lower than the previous day. The implied volatity was 0.95, 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 228.3, 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 7 Oct TCS was trading at 2973.70. The strike last trading price was 228.3, 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 -, 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