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 3120 CE
Delta: 0.92 Vega: 1.08 Theta: -1.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	118.65 ₹ 20,763.75	19.6 3430.00	11.91	102 17,850	-16 -2,800	448 78,400
11 Dec	3191.90	99.75 ₹ 17,456.25	2.35 411.25	13.72	418 73,150	38 6,650	464 81,200
10 Dec	3189.20	96.55 ₹ 16,896.25	-17.65 -3088.75	14.93	76 13,300	-10 -1,750	428 74,900
9 Dec	3208.30	116 ₹ 20,300	-22.8 -3990.00	14.68	153 26,775	14 2,450	438 76,650
8 Dec	3236.50	139.65 ₹ 24,438.75	-5 -875.00	12.03	280 49,000	-65 -11,375	425 74,375
5 Dec	3238.20	144.2 ₹ 25,235	9.5 1662.50	10.54	69 12,075	-17 -2,975	488 85,400
4 Dec	3229.20	135.05 ₹ 23,633.75	34.35 6011.25	12.67	416 72,800	-149 -26,075	505 88,375
3 Dec	3180.00	100.55 ₹ 17,596.25	21.25 3718.75	14.12	1,510 2,64,250	-276 -48,300	650 1,13,750
2 Dec	3135.70	79.55 ₹ 13,921.25	1.55 271.25	16.40	1,344 2,35,200	75 13,125	927 1,62,225
1 Dec	3133.40	78.5 ₹ 13,737.5	-4.25 -743.75	15.56	1,544 2,70,200	151 26,425	857 1,49,975
28 Nov	3137.50	81 ₹ 14,175	-3.45 -603.75	15.45	1,245 2,17,875	-11 -1,925	711 1,24,425
27 Nov	3136.60	83 ₹ 14,525	-19.05 -3333.75	15.97	1,176 2,05,800	131 22,925	724 1,26,700
26 Nov	3162.90	103 ₹ 18,025	27 4725.00	15.87	1,247 2,18,225	8 1,400	597 1,04,475
25 Nov	3119.20	75 ₹ 13,125	-19.4 -3395.00	16.03	1,363 2,38,525	182 31,850	586 1,02,550
24 Nov	3141.20	90.15 ₹ 15,776.25	-10.8 -1890.00	16.79	424 74,200	34 5,950	406 71,050
21 Nov	3150.60	100.6 ₹ 17,605	0 0.00	15.77	490 85,750	28 4,900	371 64,925
20 Nov	3144.80	103.5 ₹ 18,112.5	1.25 218.75	16.23	300 52,500	-7 -1,225	343 60,025
19 Nov	3147.70	101.9 ₹ 17,832.5	29.4 5145.00	15.95	927 1,62,225	7 1,225	352 61,600
18 Nov	3087.10	71.85 ₹ 12,573.75	-10.95 -1916.25	17.73	156 27,300	51 8,925	345 60,375
17 Nov	3102.20	81.85 ₹ 14,323.75	-3.5 -612.50	17.31	167 29,225	22 3,850	296 51,800
14 Nov	3106.00	87.8 ₹ 15,365	2.25 393.75	16.24	178 31,150	38 6,650	273 47,775
13 Nov	3105.70	85 ₹ 14,875	-16.1 -2817.50	16.26	226 39,550	99 17,325	235 41,125
12 Nov	3131.80	99.05 ₹ 17,333.75	33.2 5810.00	16.46	180 31,500	19 3,325	139 24,325
11 Nov	3047.00	65.85 ₹ 11,523.75	6.3 1102.50	17.80	21 3,675	4 700	119 20,825

10 Nov	3025.20	58.45 ₹ 10,228.75	17.1 2992.50	18.22	31 5,425	4 700	116 20,300
7 Nov	2991.80	41.35 ₹ 7,236.25	-13.9 -2432.50	16.30	18 3,150	3 525	112 19,600
6 Nov	3010.90	55.25 ₹ 9,668.75	6.6 1155.00	17.88	36 6,300	20 3,500	109 19,075
4 Nov	2990.20	48.65 ₹ 8,513.75	-15.5 -2712.50	17.82	19 3,325	5 875	85 14,875
3 Nov	3016.80	64.15 ₹ 11,226.25	-16.25 -2843.75	18.29	13 2,275	3 525	80 14,000
31 Oct	3058.00	80.3 ₹ 14,052.5	3.95 691.25	-	14 2,450	-2 -350	79 13,825
30 Oct	3035.30	76.35 ₹ 13,361.25	-10.15 -1776.25	18.45	54 9,450	12 2,100	81 14,175
29 Oct	3057.60	86.5 ₹ 15,137.5	4.95 866.25	17.91	20 3,500	5 875	68 11,900
28 Oct	3057.90	82.1 ₹ 14,367.5	-11.4 -1995.00	16.84	13 2,275	7 1,225	63 11,025
27 Oct	3084.90	92.95 ₹ 16,266.25	-4.5 -787.50	16.37	6 1,050	2 350	57 9,975
24 Oct	3063.20	97.45 ₹ 17,053.75	2.55 446.25	18.84	32 5,600	24 4,200	53 9,275
23 Oct	3073.20	94.9 ₹ 16,607.5	26.9 4707.50	17.25	26 4,550	24 4,200	28 4,900
21 Oct	3006.70	68 ₹ 11,900	-4.25 -743.75	17.94	1 175	0 0	3 525
20 Oct	3015.20	72.25 ₹ 12,643.75	14.75 2581.25	17.40	3 525	1 175	3 525
17 Oct	2962.20	57.5 ₹ 10,062.5	-4 -700.00	17.98	1 175	0 0	2 350
16 Oct	2970.70	61.5 ₹ 10,762.5	-9.9 -1732.50	-	0 0	2 350	0 0
15 Oct	2969.80	61.5 ₹ 10,762.5	-9.9 -1732.50	-	2 350	1 175	1 175
14 Oct	2960.30	71.4 ₹ 12,495	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	71.4 ₹ 12,495	0 0.00	0.89	0 0	0 0	0 0
10 Oct	3028.30	71.4 ₹ 12,495	0 0.00	0.45	0 0	0 0	0 0
9 Oct	3061.70	71.4 ₹ 12,495	0 0.00	-	0 0	0 0	0 0
8 Oct	3027.20	71.4 ₹ 12,495	0 0.00	0.45	0 0	0 0	0 0
7 Oct	2973.70	71.4 ₹ 12,495	0 0.00	-	0 0	0 0	0 0
6 Oct	2988.40	71.4 ₹ 12,495	0 0.00	1.09	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3120 expiring on 30DEC2025

Delta for 3120 CE is 0.92

Historical price for 3120 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 118.65, which was 19.6 higher than the previous day. The implied volatity was 11.91, the open interest changed by -16 which decreased total open position to 448

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 99.75, which was 2.35 higher than the previous day. The implied volatity was 13.72, the open interest changed by 38 which increased total open position to 464

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 96.55, which was -17.65 lower than the previous day. The implied volatity was 14.93, the open interest changed by -10 which decreased total open position to 428

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 116, which was -22.8 lower than the previous day. The implied volatity was 14.68, the open interest changed by 14 which increased total open position to 438

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 139.65, which was -5 lower than the previous day. The implied volatity was 12.03, the open interest changed by -65 which decreased total open position to 425

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 144.2, which was 9.5 higher than the previous day. The implied volatity was 10.54, the open interest changed by -17 which decreased total open position to 488

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 135.05, which was 34.35 higher than the previous day. The implied volatity was 12.67, the open interest changed by -149 which decreased total open position to 505

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 100.55, which was 21.25 higher than the previous day. The implied volatity was 14.12, the open interest changed by -276 which decreased total open position to 650

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 79.55, which was 1.55 higher than the previous day. The implied volatity was 16.40, the open interest changed by 75 which increased total open position to 927

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 78.5, which was -4.25 lower than the previous day. The implied volatity was 15.56, the open interest changed by 151 which increased total open position to 857

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 81, which was -3.45 lower than the previous day. The implied volatity was 15.45, the open interest changed by -11 which decreased total open position to 711

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 83, which was -19.05 lower than the previous day. The implied volatity was 15.97, the open interest changed by 131 which increased total open position to 724

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 103, which was 27 higher than the previous day. The implied volatity was 15.87, the open interest changed by 8 which increased total open position to 597

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 75, which was -19.4 lower than the previous day. The implied volatity was 16.03, the open interest changed by 182 which increased total open position to 586

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 90.15, which was -10.8 lower than the previous day. The implied volatity was 16.79, the open interest changed by 34 which increased total open position to 406

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was 15.77, the open interest changed by 28 which increased total open position to 371

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 103.5, which was 1.25 higher than the previous day. The implied volatity was 16.23, the open interest changed by -7 which decreased total open position to 343

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 101.9, which was 29.4 higher than the previous day. The implied volatity was 15.95, the open interest changed by 7 which increased total open position to 352

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 71.85, which was -10.95 lower than the previous day. The implied volatity was 17.73, the open interest changed by 51 which increased total open position to 345

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 81.85, which was -3.5 lower than the previous day. The implied volatity was 17.31, the open interest changed by 22 which increased total open position to 296

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 87.8, which was 2.25 higher than the previous day. The implied volatity was 16.24, the open interest changed by 38 which increased total open position to 273

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 85, which was -16.1 lower than the previous day. The implied volatity was 16.26, the open interest changed by 99 which increased total open position to 235

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 99.05, which was 33.2 higher than the previous day. The implied volatity was 16.46, the open interest changed by 19 which increased total open position to 139

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 65.85, which was 6.3 higher than the previous day. The implied volatity was 17.80, the open interest changed by 4 which increased total open position to 119

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 58.45, which was 17.1 higher than the previous day. The implied volatity was 18.22, the open interest changed by 4 which increased total open position to 116

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 41.35, which was -13.9 lower than the previous day. The implied volatity was 16.30, the open interest changed by 3 which increased total open position to 112

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 55.25, which was 6.6 higher than the previous day. The implied volatity was 17.88, the open interest changed by 20 which increased total open position to 109

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 48.65, which was -15.5 lower than the previous day. The implied volatity was 17.82, the open interest changed by 5 which increased total open position to 85

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 64.15, which was -16.25 lower than the previous day. The implied volatity was 18.29, the open interest changed by 3 which increased total open position to 80

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 80.3, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 79

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 76.35, which was -10.15 lower than the previous day. The implied volatity was 18.45, the open interest changed by 12 which increased total open position to 81

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 86.5, which was 4.95 higher than the previous day. The implied volatity was 17.91, the open interest changed by 5 which increased total open position to 68

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 82.1, which was -11.4 lower than the previous day. The implied volatity was 16.84, the open interest changed by 7 which increased total open position to 63

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 92.95, which was -4.5 lower than the previous day. The implied volatity was 16.37, the open interest changed by 2 which increased total open position to 57

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 97.45, which was 2.55 higher than the previous day. The implied volatity was 18.84, the open interest changed by 24 which increased total open position to 53

On 23 Oct TCS was trading at 3073.20. The strike last trading price was 94.9, which was 26.9 higher than the previous day. The implied volatity was 17.25, the open interest changed by 24 which increased total open position to 28

On 21 Oct TCS was trading at 3006.70. The strike last trading price was 68, which was -4.25 lower than the previous day. The implied volatity was 17.94, the open interest changed by 0 which decreased total open position to 3

On 20 Oct TCS was trading at 3015.20. The strike last trading price was 72.25, which was 14.75 higher than the previous day. The implied volatity was 17.40, the open interest changed by 1 which increased total open position to 3

On 17 Oct TCS was trading at 2962.20. The strike last trading price was 57.5, which was -4 lower than the previous day. The implied volatity was 17.98, the open interest changed by 0 which decreased total open position to 2

On 16 Oct TCS was trading at 2970.70. The strike last trading price was 61.5, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 15 Oct TCS was trading at 2969.80. The strike last trading price was 61.5, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 14 Oct TCS was trading at 2960.30. The strike last trading price was 71.4, 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 71.4, which was 0 lower than the previous day. The implied volatity was 0.89, 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 71.4, which was 0 lower than the previous day. The implied volatity was 0.45, 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 71.4, 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 8 Oct TCS was trading at 3027.20. The strike last trading price was 71.4, which was 0 lower than the previous day. The implied volatity was 0.45, 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 71.4, 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 6 Oct TCS was trading at 2988.40. The strike last trading price was 71.4, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3120 PE
Delta: -0.17 Vega: 1.82 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	11.85 ₹ 2,073.75	-7.7 -1347.50	17.71	799 1,39,825	-15 -2,625	1,283 2,24,525
11 Dec	3191.90	19.55 ₹ 3,421.25	-2.35 -411.25	18.43	1,988 3,47,900	149 26,075	1,298 2,27,150
10 Dec	3189.20	22.5 ₹ 3,937.5	5.6 980.00	18.81	966 1,69,050	-59 -10,325	1,150 2,01,250
9 Dec	3208.30	16.75 ₹ 2,931.25	2.7 472.50	17.87	1,050 1,83,750	-51 -8,925	1,208 2,11,400
8 Dec	3236.50	14.3 ₹ 2,502.5	2.65 463.75	19.05	564 98,700	-75 -13,125	1,261 2,20,675
5 Dec	3238.20	11.4 ₹ 1,995	-2.85 -498.75	16.93	1,240 2,17,000	-138 -24,150	1,345 2,35,375
4 Dec	3229.20	14.7 ₹ 2,572.5	-11.4 -1995.00	17.13	2,041 3,57,175	-41 -7,175	1,484 2,59,700
3 Dec	3180.00	26.25 ₹ 4,593.75	-15.85 -2773.75	17.22	3,360 5,88,000	28 4,900	1,522 2,66,350
2 Dec	3135.70	41.75 ₹ 7,306.25	-3.7 -647.50	17.47	1,538 2,69,150	99 17,325	1,496 2,61,800
1 Dec	3133.40	45 ₹ 7,875	1.15 201.25	18.29	973 1,70,275	136 23,800	1,396 2,44,300
28 Nov	3137.50	44.85 ₹ 7,848.75	0.25 43.75	17.43	1,221 2,13,675	130 22,750	1,260 2,20,500
27 Nov	3136.60	44.95 ₹ 7,866.25	8.05 1408.75	17.09	1,343 2,35,025	49 8,575	1,131 1,97,925
26 Nov	3162.90	36.7 ₹ 6,422.5	-21.3 -3727.50	17.48	1,543 2,70,025	136 23,800	1,083 1,89,525
25 Nov	3119.20	59.2 ₹ 10,360	9.8 1715.00	18.58	1,587 2,77,725	283 49,525	948 1,65,900
24 Nov	3141.20	52.7 ₹ 9,222.5	0.65 113.75	18.69	476 83,300	54 9,450	661 1,15,675
21 Nov	3150.60	52 ₹ 9,100	-0.3 -52.50	19.58	309 54,075	84 14,700	607 1,06,225
20 Nov	3144.80	51.85 ₹ 9,073.75	-2.5 -437.50	19.37	300 52,500	14 2,450	523 91,525
19 Nov	3147.70	54.4 ₹ 9,520	-28.55 -4996.25	19.60	718 1,25,650	335 58,625	512 89,600
18 Nov	3087.10	83.3 ₹ 14,577.5	12.05 2108.75	19.47	107 18,725	68 11,900	175 30,625
17 Nov	3102.20	74.3 ₹ 13,002.5	-1.35 -236.25	19.45	87 15,225	45 7,875	106 18,550
14 Nov	3106.00	74.15 ₹ 12,976.25	2.2 385.00	20.26	38 6,650	15 2,625	59 10,325
13 Nov	3105.70	72.55 ₹ 12,696.25	10.3 1802.50	19.05	41 7,175	8 1,400	43 7,525
12 Nov	3131.80	62.9 ₹ 11,007.5	-52.1 -9117.50	18.69	50 8,750	28 4,900	35 6,125
11 Nov	3047.00	115 ₹ 20,125	14.2 2485.00	-	0 0	0 0	0 0
10 Nov	3025.20	115 ₹ 20,125	14.2 2485.00	-	0 0	0 0	0 0
7 Nov	2991.80	115 ₹ 20,125	14.2 2485.00	-	0 0	0 0	0 0
6 Nov	3010.90	115 ₹ 20,125	14.2 2485.00	-	0 0	0 0	0 0
4 Nov	2990.20	115 ₹ 20,125	14.2 2485.00	-	0 0	0 0	0 0
3 Nov	3016.80	115 ₹ 20,125	14.2 2485.00	-	0 0	0 0	0 0
31 Oct	3058.00	115 ₹ 20,125	14.2 2485.00	-	0 0	4 700	0 0
30 Oct	3035.30	115 ₹ 20,125	14.2 2485.00	19.64	49 8,575	4 700	7 1,225
29 Oct	3057.60	100.8 ₹ 17,640	10.8 1890.00	19.27	1 175	0 0	2 350
28 Oct	3057.90	90 ₹ 15,750	0 0.00	17.05	1 175	0 0	1 175
27 Oct	3084.90	90 ₹ 15,750	-165.75 -29006.25	-	0 0	1 175	0 0
24 Oct	3063.20	90 ₹ 15,750	-165.75 -29006.25	17.14	1 175	0 0	0 0
23 Oct	3073.20	255.75 ₹ 44,756.25	0 0.00	0.18	0 0	0 0	0 0
21 Oct	3006.70	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
17 Oct	2962.20	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
16 Oct	2970.70	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
15 Oct	2969.80	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
10 Oct	3028.30	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
9 Oct	3061.70	255.75 ₹ 44,756.25	0 0.00	0.20	0 0	0 0	0 0
8 Oct	3027.20	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2973.70	255.75 ₹ 44,756.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2988.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3120 expiring on 30DEC2025

Delta for 3120 PE is -0.17

Historical price for 3120 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 11.85, which was -7.7 lower than the previous day. The implied volatity was 17.71, the open interest changed by -15 which decreased total open position to 1283

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 19.55, which was -2.35 lower than the previous day. The implied volatity was 18.43, the open interest changed by 149 which increased total open position to 1298

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 22.5, which was 5.6 higher than the previous day. The implied volatity was 18.81, the open interest changed by -59 which decreased total open position to 1150

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 16.75, which was 2.7 higher than the previous day. The implied volatity was 17.87, the open interest changed by -51 which decreased total open position to 1208

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 14.3, which was 2.65 higher than the previous day. The implied volatity was 19.05, the open interest changed by -75 which decreased total open position to 1261

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 11.4, which was -2.85 lower than the previous day. The implied volatity was 16.93, the open interest changed by -138 which decreased total open position to 1345

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 14.7, which was -11.4 lower than the previous day. The implied volatity was 17.13, the open interest changed by -41 which decreased total open position to 1484

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 26.25, which was -15.85 lower than the previous day. The implied volatity was 17.22, the open interest changed by 28 which increased total open position to 1522

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 41.75, which was -3.7 lower than the previous day. The implied volatity was 17.47, the open interest changed by 99 which increased total open position to 1496

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 45, which was 1.15 higher than the previous day. The implied volatity was 18.29, the open interest changed by 136 which increased total open position to 1396

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 44.85, which was 0.25 higher than the previous day. The implied volatity was 17.43, the open interest changed by 130 which increased total open position to 1260

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 44.95, which was 8.05 higher than the previous day. The implied volatity was 17.09, the open interest changed by 49 which increased total open position to 1131

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 36.7, which was -21.3 lower than the previous day. The implied volatity was 17.48, the open interest changed by 136 which increased total open position to 1083

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 59.2, which was 9.8 higher than the previous day. The implied volatity was 18.58, the open interest changed by 283 which increased total open position to 948

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 52.7, which was 0.65 higher than the previous day. The implied volatity was 18.69, the open interest changed by 54 which increased total open position to 661

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 52, which was -0.3 lower than the previous day. The implied volatity was 19.58, the open interest changed by 84 which increased total open position to 607

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 51.85, which was -2.5 lower than the previous day. The implied volatity was 19.37, the open interest changed by 14 which increased total open position to 523

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 54.4, which was -28.55 lower than the previous day. The implied volatity was 19.60, the open interest changed by 335 which increased total open position to 512

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 83.3, which was 12.05 higher than the previous day. The implied volatity was 19.47, the open interest changed by 68 which increased total open position to 175

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 74.3, which was -1.35 lower than the previous day. The implied volatity was 19.45, the open interest changed by 45 which increased total open position to 106

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 74.15, which was 2.2 higher than the previous day. The implied volatity was 20.26, the open interest changed by 15 which increased total open position to 59

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 72.55, which was 10.3 higher than the previous day. The implied volatity was 19.05, the open interest changed by 8 which increased total open position to 43

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 62.9, which was -52.1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 28 which increased total open position to 35

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 115, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 115, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 115, which was 14.2 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 115, which was 14.2 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 115, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 115, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 115, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 115, which was 14.2 higher than the previous day. The implied volatity was 19.64, the open interest changed by 4 which increased total open position to 7

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 100.8, which was 10.8 higher than the previous day. The implied volatity was 19.27, the open interest changed by 0 which decreased total open position to 2

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 1

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 90, which was -165.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 90, which was -165.75 lower than the previous day. The implied volatity was 17.14, 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 255.75, which was 0 lower than the previous day. The implied volatity was 0.18, 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 255.75, 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 255.75, 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 255.75, 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 255.75, 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 255.75, 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 255.75, 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 255.75, 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 255.75, 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 255.75, which was 0 lower than the previous day. The implied volatity was 0.20, 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 255.75, 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 255.75, 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

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