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 3160 CE
Delta: 0.79 Vega: 2.06 Theta: -1.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	87.35 ₹ 15,286.25	16.45 2878.75	13.55	948 1,65,900	-43 -7,525	1,176 2,05,800
11 Dec	3191.90	71.95 ₹ 12,591.25	0.55 96.25	14.60	3,421 5,98,675	-26 -4,550	1,221 2,13,675
10 Dec	3189.20	70.2 ₹ 12,285	-15.05 -2633.75	15.57	678 1,18,650	9 1,575	1,249 2,18,575
9 Dec	3208.30	85.95 ₹ 15,041.25	-22.6 -3955.00	14.96	736 1,28,800	21 3,675	1,238 2,16,650
8 Dec	3236.50	107 ₹ 18,725	-3 -525.00	13.41	517 90,475	-181 -31,675	1,219 2,13,325
5 Dec	3238.20	109.15 ₹ 19,101.25	6.2 1085.00	11.27	1,004 1,75,700	-212 -37,100	1,400 2,45,000
4 Dec	3229.20	102 ₹ 17,850	27.75 4856.25	12.81	2,656 4,64,800	-839 -1,46,825	1,615 2,82,625
3 Dec	3180.00	73.75 ₹ 12,906.25	16.1 2817.50	14.33	14,390 25,18,250	-1,056 -1,84,800	2,455 4,29,625
2 Dec	3135.70	58 ₹ 10,150	1.15 201.25	16.50	3,102 5,42,850	-63 -11,025	3,514 6,14,950
1 Dec	3133.40	56.4 ₹ 9,870	-4.45 -778.75	15.56	4,451 7,78,925	833 1,45,775	3,577 6,25,975
28 Nov	3137.50	59 ₹ 10,325	-3.45 -603.75	15.46	3,186 5,57,550	100 17,500	2,744 4,80,200
27 Nov	3136.60	61.2 ₹ 10,710	-16.1 -2817.50	15.82	4,561 7,98,175	615 1,07,625	2,643 4,62,525
26 Nov	3162.90	78.5 ₹ 13,737.5	22.3 3902.50	15.94	4,717 8,25,475	59 10,325	2,027 3,54,725
25 Nov	3119.20	55.45 ₹ 9,703.75	-16.75 -2931.25	16.03	2,660 4,65,500	211 36,925	1,967 3,44,225
24 Nov	3141.20	70.1 ₹ 12,267.5	-8.75 -1531.25	17.22	4,652 8,14,100	229 40,075	1,754 3,06,950
21 Nov	3150.60	78.05 ₹ 13,658.75	-0.05 -8.75	16.03	4,064 7,11,200	761 1,33,175	1,567 2,74,225
20 Nov	3144.80	80 ₹ 14,000	-0.95 -166.25	16.22	1,331 2,32,925	311 54,425	808 1,41,400
19 Nov	3147.70	81.5 ₹ 14,262.5	25.65 4488.75	16.65	1,222 2,13,850	339 59,325	496 86,800
18 Nov	3087.10	55.3 ₹ 9,677.5	-8.8 -1540.00	17.91	79 13,825	39 6,825	157 27,475
17 Nov	3102.20	63.65 ₹ 11,138.75	-3.1 -542.50	17.51	89 15,575	29 5,075	105 18,375
14 Nov	3106.00	68 ₹ 11,900	0.25 43.75	16.35	45 7,875	13 2,275	76 13,300
13 Nov	3105.70	68.2 ₹ 11,935	-14.95 -2616.25	16.92	28 4,900	9 1,575	61 10,675
12 Nov	3131.80	83.15 ₹ 14,551.25	30.85 5398.75	17.70	79 13,825	12 2,100	53 9,275
11 Nov	3047.00	52 ₹ 9,100	4.65 813.75	18.17	24 4,200	0 0	41 7,175
10 Nov	3025.20	47 ₹ 8,225	11 1925.00	18.80	31 5,425	-8 -1,400	41 7,175
7 Nov	2991.80	36 ₹ 6,300	-6.3 -1102.50	17.84	10 1,750	7 1,225	48 8,400
6 Nov	3010.90	42.8 ₹ 7,490	4.8 840.00	18.04	17 2,975	2 350	42 7,350
4 Nov	2990.20	38 ₹ 6,650	-12.2 -2135.00	18.10	37 6,475	20 3,500	40 7,000
3 Nov	3016.80	50.2 ₹ 8,785	-14.3 -2502.50	18.33	3 525	1 175	20 3,500
31 Oct	3058.00	65 ₹ 11,375	5 875.00	-	2 350	1 175	19 3,325
30 Oct	3035.30	60 ₹ 10,500	-11 -1925.00	18.29	20 3,500	13 2,275	18 3,150
29 Oct	3057.60	71 ₹ 12,425	-7 -1225.00	18.25	3 525	0 0	4 700
28 Oct	3057.90	78 ₹ 13,650	0 0.00	-	0 0	1 175	0 0
27 Oct	3084.90	78 ₹ 13,650	0 0.00	17.15	1 175	0 0	3 525
24 Oct	3063.20	78 ₹ 13,650	0 0.00	18.49	1 175	0 0	2 350
23 Oct	3073.20	78 ₹ 13,650	23 4025.00	17.39	1 175	0 0	2 350
21 Oct	3006.70	55 ₹ 9,625	1.95 341.25	18.18	1 175	0 0	1 175
20 Oct	3015.20	53.05 ₹ 9,283.75	-31.95 -5591.25	-	0 0	0 0	0 0
17 Oct	2962.20	53.05 ₹ 9,283.75	-31.95 -5591.25	-	0 0	0 0	0 0
16 Oct	2970.70	53.05 ₹ 9,283.75	-31.95 -5591.25	-	0 0	0 0	0 0
15 Oct	2969.80	53.05 ₹ 9,283.75	-31.95 -5591.25	-	2 350	0 0	1 175
14 Oct	2960.30	85 ₹ 14,875	24.05 4208.75	-	0 0	0 0	0 0
13 Oct	3007.20	85 ₹ 14,875	24.05 4208.75	-	0 0	0 0	0 0
10 Oct	3028.30	85 ₹ 14,875	24.05 4208.75	-	0 0	1 175	0 0
9 Oct	3061.70	85 ₹ 14,875	24.05 4208.75	-	1 175	0 0	0 0
8 Oct	3027.20	60.95 ₹ 10,666.25	0 0.00	1.14	0 0	0 0	0 0

7 Oct	2973.70	60.95 ₹ 10,666.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2988.40	60.95 ₹ 10,666.25	0 0.00	1.78	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3160 expiring on 30DEC2025

Delta for 3160 CE is 0.79

Historical price for 3160 CE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 87.35, which was 16.45 higher than the previous day. The implied volatity was 13.55, the open interest changed by -43 which decreased total open position to 1176

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 71.95, which was 0.55 higher than the previous day. The implied volatity was 14.60, the open interest changed by -26 which decreased total open position to 1221

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 70.2, which was -15.05 lower than the previous day. The implied volatity was 15.57, the open interest changed by 9 which increased total open position to 1249

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 85.95, which was -22.6 lower than the previous day. The implied volatity was 14.96, the open interest changed by 21 which increased total open position to 1238

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 107, which was -3 lower than the previous day. The implied volatity was 13.41, the open interest changed by -181 which decreased total open position to 1219

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 109.15, which was 6.2 higher than the previous day. The implied volatity was 11.27, the open interest changed by -212 which decreased total open position to 1400

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 102, which was 27.75 higher than the previous day. The implied volatity was 12.81, the open interest changed by -839 which decreased total open position to 1615

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 73.75, which was 16.1 higher than the previous day. The implied volatity was 14.33, the open interest changed by -1056 which decreased total open position to 2455

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 58, which was 1.15 higher than the previous day. The implied volatity was 16.50, the open interest changed by -63 which decreased total open position to 3514

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 56.4, which was -4.45 lower than the previous day. The implied volatity was 15.56, the open interest changed by 833 which increased total open position to 3577

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 59, which was -3.45 lower than the previous day. The implied volatity was 15.46, the open interest changed by 100 which increased total open position to 2744

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 61.2, which was -16.1 lower than the previous day. The implied volatity was 15.82, the open interest changed by 615 which increased total open position to 2643

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 78.5, which was 22.3 higher than the previous day. The implied volatity was 15.94, the open interest changed by 59 which increased total open position to 2027

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 55.45, which was -16.75 lower than the previous day. The implied volatity was 16.03, the open interest changed by 211 which increased total open position to 1967

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 70.1, which was -8.75 lower than the previous day. The implied volatity was 17.22, the open interest changed by 229 which increased total open position to 1754

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 78.05, which was -0.05 lower than the previous day. The implied volatity was 16.03, the open interest changed by 761 which increased total open position to 1567

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 80, which was -0.95 lower than the previous day. The implied volatity was 16.22, the open interest changed by 311 which increased total open position to 808

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 81.5, which was 25.65 higher than the previous day. The implied volatity was 16.65, the open interest changed by 339 which increased total open position to 496

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 55.3, which was -8.8 lower than the previous day. The implied volatity was 17.91, the open interest changed by 39 which increased total open position to 157

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 63.65, which was -3.1 lower than the previous day. The implied volatity was 17.51, the open interest changed by 29 which increased total open position to 105

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 68, which was 0.25 higher than the previous day. The implied volatity was 16.35, the open interest changed by 13 which increased total open position to 76

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 68.2, which was -14.95 lower than the previous day. The implied volatity was 16.92, the open interest changed by 9 which increased total open position to 61

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 83.15, which was 30.85 higher than the previous day. The implied volatity was 17.70, the open interest changed by 12 which increased total open position to 53

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 52, which was 4.65 higher than the previous day. The implied volatity was 18.17, the open interest changed by 0 which decreased total open position to 41

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 47, which was 11 higher than the previous day. The implied volatity was 18.80, the open interest changed by -8 which decreased total open position to 41

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 36, which was -6.3 lower than the previous day. The implied volatity was 17.84, the open interest changed by 7 which increased total open position to 48

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 42.8, which was 4.8 higher than the previous day. The implied volatity was 18.04, the open interest changed by 2 which increased total open position to 42

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 38, which was -12.2 lower than the previous day. The implied volatity was 18.10, the open interest changed by 20 which increased total open position to 40

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 50.2, which was -14.3 lower than the previous day. The implied volatity was 18.33, the open interest changed by 1 which increased total open position to 20

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 65, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 60, which was -11 lower than the previous day. The implied volatity was 18.29, the open interest changed by 13 which increased total open position to 18

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 71, which was -7 lower than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 4

On 28 Oct TCS was trading at 3057.90. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Oct TCS was trading at 3084.90. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 3

On 24 Oct TCS was trading at 3063.20. The strike last trading price was 78, which was 0 lower than the previous day. The implied volatity was 18.49, the open interest changed by 0 which decreased total open position to 2

On 23 Oct TCS was trading at 3073.20. The strike last trading price was 78, which was 23 higher than the previous day. The implied volatity was 17.39, the open interest changed by 0 which decreased total open position to 2

On 21 Oct TCS was trading at 3006.70. The strike last trading price was 55, which was 1.95 higher than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 1

On 20 Oct TCS was trading at 3015.20. The strike last trading price was 53.05, which was -31.95 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 53.05, which was -31.95 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 53.05, which was -31.95 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 53.05, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Oct TCS was trading at 2960.30. The strike last trading price was 85, which was 24.05 higher 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 85, which was 24.05 higher 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 85, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Oct TCS was trading at 3061.70. The strike last trading price was 85, which was 24.05 higher 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 60.95, which was 0 lower than the previous day. The implied volatity was 1.14, 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 60.95, 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 60.95, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0

TCS 30DEC2025 3160 PE
Delta: -0.26 Vega: 2.32 Theta: -0.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3220.50	19.45 ₹ 3,403.75	-11.8 -2065.00	17.06	2,148 3,75,900	17 2,975	1,793 3,13,775
11 Dec	3191.90	31.1 ₹ 5,442.5	-3.55 -621.25	18.19	5,989 10,48,075	-12 -2,100	1,781 3,11,675
10 Dec	3189.20	35.35 ₹ 6,186.25	8.1 1417.50	18.23	1,870 3,27,250	43 7,525	1,786 3,12,550
9 Dec	3208.30	27.1 ₹ 4,742.5	5.3 927.50	17.72	1,834 3,20,950	-119 -20,825	1,745 3,05,375
8 Dec	3236.50	21.8 ₹ 3,815	2.8 490.00	18.50	1,389 2,43,075	-60 -10,500	1,867 3,26,725
5 Dec	3238.20	18.15 ₹ 3,176.25	-4.4 -770.00	16.47	3,056 5,34,800	-239 -41,825	1,933 3,38,275
4 Dec	3229.20	22.8 ₹ 3,990	-16.6 -2905.00	16.72	5,744 10,05,200	-300 -52,500	2,183 3,82,025
3 Dec	3180.00	39.1 ₹ 6,842.5	-21.15 -3701.25	16.99	7,097 12,41,975	340 59,500	2,501 4,37,675
2 Dec	3135.70	59.2 ₹ 10,360	-4.9 -857.50	17.32	805 1,40,875	150 26,250	2,161 3,78,175
1 Dec	3133.40	64.3 ₹ 11,252.5	3.4 595.00	18.66	1,025 1,79,375	132 23,100	2,010 3,51,750
28 Nov	3137.50	63.25 ₹ 11,068.75	1.2 210.00	17.55	1,397 2,44,475	202 35,350	1,878 3,28,650
27 Nov	3136.60	62 ₹ 10,850	10 1750.00	16.82	2,198 3,84,650	122 21,350	1,679 2,93,825
26 Nov	3162.90	50.25 ₹ 8,793.75	-27.75 -4856.25	16.99	2,673 4,67,775	215 37,625	1,557 2,72,475
25 Nov	3119.20	78.25 ₹ 13,693.75	11.55 2021.25	18.52	1,075 1,88,125	21 3,675	1,343 2,35,025
24 Nov	3141.20	71.1 ₹ 12,442.5	1.55 271.25	19.00	2,531 4,42,925	575 1,00,625	1,328 2,32,400
21 Nov	3150.60	69.5 ₹ 12,162.5	-0.95 -166.25	19.73	985 1,72,375	352 61,600	750 1,31,250
20 Nov	3144.80	68.8 ₹ 12,040	-3.15 -551.25	19.39	559 97,825	142 24,850	391 68,425
19 Nov	3147.70	73 ₹ 12,775	-28.95 -5066.25	19.96	330 57,750	165 28,875	249 43,575
18 Nov	3087.10	101.95 ₹ 17,841.25	7.4 1295.00	18.62	2 350	0 0	84 14,700
17 Nov	3102.20	95.75 ₹ 16,756.25	-10.8 -1890.00	19.66	49 8,575	19 3,325	73 12,775
14 Nov	3106.00	106.55 ₹ 18,646.25	15.45 2703.75	23.18	2 350	-1 -175	54 9,450
13 Nov	3105.70	92 ₹ 16,100	10.95 1916.25	18.95	32 5,600	-1 -175	56 9,800
12 Nov	3131.80	83 ₹ 14,525	-44.6 -7805.00	19.08	63 11,025	14 2,450	57 9,975
11 Nov	3047.00	127.6 ₹ 22,330	-21.4 -3745.00	19.74	23 4,025	-2 -350	44 7,700
10 Nov	3025.20	149 ₹ 26,075	21.5 3762.50	-	0 0	0 0	0 0
7 Nov	2991.80	149 ₹ 26,075	21.5 3762.50	-	0 0	0 0	0 0
6 Nov	3010.90	149 ₹ 26,075	21.5 3762.50	-	0 0	0 0	0 0
4 Nov	2990.20	149 ₹ 26,075	21.5 3762.50	-	0 0	8 1,400	0 0
3 Nov	3016.80	149 ₹ 26,075	21.5 3762.50	19.95	18 3,150	8 1,400	46 8,050
31 Oct	3058.00	127.5 ₹ 22,312.5	-20.1 -3517.50	-	19 3,325	8 1,400	40 7,000
30 Oct	3035.30	147.6 ₹ 25,830	-137.1 -23992.50	21.51	32 5,600	0 0	0 0
29 Oct	3057.60	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
28 Oct	3057.90	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
27 Oct	3084.90	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
24 Oct	3063.20	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
23 Oct	3073.20	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
21 Oct	3006.70	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
20 Oct	3015.20	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
17 Oct	2962.20	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
16 Oct	2970.70	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
15 Oct	2969.80	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
14 Oct	2960.30	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3007.20	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
10 Oct	3028.30	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
9 Oct	3061.70	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
8 Oct	3027.20	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
7 Oct	2973.70	284.7 ₹ 49,822.5	0 0.00	-	0 0	0 0	0 0
6 Oct	2988.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3160 expiring on 30DEC2025

Delta for 3160 PE is -0.26

Historical price for 3160 PE is as follows

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 19.45, which was -11.8 lower than the previous day. The implied volatity was 17.06, the open interest changed by 17 which increased total open position to 1793

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 31.1, which was -3.55 lower than the previous day. The implied volatity was 18.19, the open interest changed by -12 which decreased total open position to 1781

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 35.35, which was 8.1 higher than the previous day. The implied volatity was 18.23, the open interest changed by 43 which increased total open position to 1786

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 27.1, which was 5.3 higher than the previous day. The implied volatity was 17.72, the open interest changed by -119 which decreased total open position to 1745

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 21.8, which was 2.8 higher than the previous day. The implied volatity was 18.50, the open interest changed by -60 which decreased total open position to 1867

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 18.15, which was -4.4 lower than the previous day. The implied volatity was 16.47, the open interest changed by -239 which decreased total open position to 1933

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 22.8, which was -16.6 lower than the previous day. The implied volatity was 16.72, the open interest changed by -300 which decreased total open position to 2183

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 39.1, which was -21.15 lower than the previous day. The implied volatity was 16.99, the open interest changed by 340 which increased total open position to 2501

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 59.2, which was -4.9 lower than the previous day. The implied volatity was 17.32, the open interest changed by 150 which increased total open position to 2161

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 64.3, which was 3.4 higher than the previous day. The implied volatity was 18.66, the open interest changed by 132 which increased total open position to 2010

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 63.25, which was 1.2 higher than the previous day. The implied volatity was 17.55, the open interest changed by 202 which increased total open position to 1878

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 62, which was 10 higher than the previous day. The implied volatity was 16.82, the open interest changed by 122 which increased total open position to 1679

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 50.25, which was -27.75 lower than the previous day. The implied volatity was 16.99, the open interest changed by 215 which increased total open position to 1557

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 78.25, which was 11.55 higher than the previous day. The implied volatity was 18.52, the open interest changed by 21 which increased total open position to 1343

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 71.1, which was 1.55 higher than the previous day. The implied volatity was 19.00, the open interest changed by 575 which increased total open position to 1328

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 69.5, which was -0.95 lower than the previous day. The implied volatity was 19.73, the open interest changed by 352 which increased total open position to 750

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 68.8, which was -3.15 lower than the previous day. The implied volatity was 19.39, the open interest changed by 142 which increased total open position to 391

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 73, which was -28.95 lower than the previous day. The implied volatity was 19.96, the open interest changed by 165 which increased total open position to 249

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 101.95, which was 7.4 higher than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 84

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 95.75, which was -10.8 lower than the previous day. The implied volatity was 19.66, the open interest changed by 19 which increased total open position to 73

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 106.55, which was 15.45 higher than the previous day. The implied volatity was 23.18, the open interest changed by -1 which decreased total open position to 54

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 92, which was 10.95 higher than the previous day. The implied volatity was 18.95, the open interest changed by -1 which decreased total open position to 56

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 83, which was -44.6 lower than the previous day. The implied volatity was 19.08, the open interest changed by 14 which increased total open position to 57

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 127.6, which was -21.4 lower than the previous day. The implied volatity was 19.74, the open interest changed by -2 which decreased total open position to 44

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 149, which was 21.5 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 149, which was 21.5 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 149, which was 21.5 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 149, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 149, which was 21.5 higher than the previous day. The implied volatity was 19.95, the open interest changed by 8 which increased total open position to 46

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 127.5, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 40

On 30 Oct TCS was trading at 3035.30. The strike last trading price was 147.6, which was -137.1 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TCS was trading at 3057.60. The strike last trading price was 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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 284.7, 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