TCS

Tata Consultancy Serv Lt

3192.5 -75.50 (-2.31%)

L: 3183 H: 3260

Back to Option Chain

Historical option data for TCS
14 Jan 2026 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 27-JAN-2026 3200 CE
Delta: 0.57 Vega: 2.37 Theta: -1.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	3192.50	23.35 ₹ 4,086.25	-30.85 -5398.75	7.85	23,793 41,63,775	4,422 7,73,850	9,216 16,12,800
13 Jan	3268.00	50 ₹ 8,750	-21.9 -3832.50	4.17	29,188 51,07,900	-1,353 -2,36,775	4,865 8,51,375
12 Jan	3239.60	70 ₹ 12,250	10.85 1898.75	13.47	29,040 50,82,000	1,339 2,34,325	6,229 10,90,075
9 Jan	3207.80	61 ₹ 10,675	6.85 1198.75	16.03	14,164 24,78,700	258 45,150	4,883 8,54,525
8 Jan	3203.90	51.75 ₹ 9,056.25	-61.75 -10806.25	15.73	16,914 29,59,950	2,568 4,49,400	4,620 8,08,500
7 Jan	3295.60	112.5 ₹ 19,687.5	22.5 3937.50	8.38	3,064 5,36,200	-668 -1,16,900	2,053 3,59,275
6 Jan	3255.80	90 ₹ 15,750	18.5 3237.50	13.7	5,101 8,92,675	-342 -59,850	2,743 4,80,025
5 Jan	3216.10	70.1 ₹ 12,267.5	-22.3 -3902.50	16.74	8,679 15,18,825	406 71,050	3,029 5,30,075
2 Jan	3250.70	94 ₹ 16,450	9.25 1618.75	15.98	2,572 4,50,100	-249 -43,575	2,623 4,59,025
1 Jan	3227.40	84.15 ₹ 14,726.25	2.85 498.75	16.77	4,629 8,10,075	11 1,925	2,873 5,02,775
31 Dec	3206.20	83.3 ₹ 14,577.5	-17.5 -3062.50	18.8	5,511 9,64,425	1,146 2,00,550	2,878 5,03,650
30 Dec	3246.80	103.95 ₹ 18,191.25	0.4 70.00	15.59	1,626 2,84,550	266 46,550	1,726 3,02,050
29 Dec	3251.50	103.45 ₹ 18,103.75	-12.1 -2117.50	14.71	823 1,44,025	68 11,900	1,470 2,57,250
26 Dec	3280.00	115 ₹ 20,125	-34.35 -6011.25	11.62	410 71,750	49 8,575	1,403 2,45,525
24 Dec	3319.00	148 ₹ 25,900	-2.6 -455.00	11.24	384 67,200	64 11,200	1,353 2,36,775
23 Dec	3310.00	149.05 ₹ 26,083.75	-11.45 -2003.75	14.38	256 44,800	62 10,850	1,289 2,25,575
22 Dec	3324.90	161.95 ₹ 28,341.25	24.05 4208.75	11.89	356 62,300	-27 -4,725	1,229 2,15,075
19 Dec	3282.00	138.5 ₹ 24,237.5	-0.9 -157.50	14.63	414 72,450	1 175	1,257 2,19,975
18 Dec	3280.80	143 ₹ 25,025	46.1 8067.50	16.5	1,221 2,13,675	82 14,350	1,265 2,21,375
17 Dec	3217.80	97.1 ₹ 16,992.5	6.95 1216.25	15.69	471 82,425	31 5,425	1,174 2,05,450
16 Dec	3205.10	90 ₹ 15,750	-16.45 -2878.75	15.35	430 75,250	102 17,850	1,143 2,00,025
15 Dec	3230.20	108 ₹ 18,900	5.3 927.50	16.27	366 64,050	66 11,550	1,041 1,82,175
12 Dec	3220.50	102.9 ₹ 18,007.5	15.05 2633.75	15.2	481 84,175	74 12,950	979 1,71,325
11 Dec	3191.90	88.65 ₹ 15,513.75	-0.45 -78.75	15.36	526 92,050	68 11,900	905 1,58,375
10 Dec	3189.20	89 ₹ 15,575	-10.2 -1785.00	16.31	209 36,575	73 12,775	836 1,46,300
9 Dec	3208.30	99 ₹ 17,325	-21.25 -3718.75	15.22	584 1,02,200	115 20,125	763 1,33,525

8 Dec	3236.50	121 ₹ 21,175	1.7 297.50	15.51	220 38,500	54 9,450	649 1,13,575
5 Dec	3238.20	119 ₹ 20,825	4.55 796.25	13.7	583 1,02,025	-195 -34,125	613 1,07,275
4 Dec	3229.20	114 ₹ 19,950	22.95 4016.25	14.5	565 98,875	-120 -21,000	808 1,41,400
3 Dec	3180.00	91.3 ₹ 15,977.5	13.8 2415.00	15.62	1,108 1,93,900	24 4,200	927 1,62,225
2 Dec	3135.70	77.7 ₹ 13,597.5	1.95 341.25	17.18	305 53,375	60 10,500	895 1,56,625
1 Dec	3133.40	75.95 ₹ 13,291.25	-3.3 -577.50	16.55	400 70,000	121 21,175	836 1,46,300
28 Nov	3137.50	78 ₹ 13,650	-4.5 -787.50	16.5	226 39,550	27 4,725	716 1,25,300
27 Nov	3136.60	81.4 ₹ 14,245	-12.6 -2205.00	17.13	187 32,725	64 11,200	690 1,20,750
26 Nov	3162.90	94.35 ₹ 16,511.25	14.75 2581.25	16.52	513 89,775	76 13,300	630 1,10,250
25 Nov	3119.20	79 ₹ 13,825	-12.8 -2240.00	17.93	289 50,575	107 18,725	554 96,950
24 Nov	3141.20	91.4 ₹ 15,995	-6.75 -1181.25	18.41	205 35,875	31 5,425	443 77,525
21 Nov	3150.60	96.05 ₹ 16,808.75	-1.6 -280.00	17.09	152 26,600	71 12,425	414 72,450
20 Nov	3144.80	99.55 ₹ 17,421.25	0.1 17.50	17.55	327 57,225	218 38,150	344 60,200
19 Nov	3147.70	99.5 ₹ 17,412.5	23.7 4147.50	17.8	80 14,000	27 4,725	116 20,300
18 Nov	3087.10	75.75 ₹ 13,256.25	-7.6 -1330.00	18.89	38 6,650	14 2,450	78 13,650
17 Nov	3102.20	83.35 ₹ 14,586.25	-0.25 -43.75	18.48	9 1,575	2 350	65 11,375
14 Nov	3106.00	85 ₹ 14,875	3.5 612.50	17.19	12 2,100	4 700	63 11,025
13 Nov	3105.70	81.45 ₹ 14,253.75	-9.8 -1715.00	16.98	43 7,525	5 875	58 10,150
12 Nov	3131.80	88.2 ₹ 15,435	20.45 3578.75	16.26	41 7,175	14 2,450	52 9,100
11 Nov	3047.00	67.75 ₹ 11,856.25	5.45 953.75	18.46	5 875	0 0	38 6,650
10 Nov	3025.20	62.3 ₹ 10,902.5	15.8 2765.00	18.95	25 4,375	9 1,575	38 6,650
7 Nov	2991.80	46.5 ₹ 8,137.5	-11.5 -2012.50	17.43	13 2,275	7 1,225	28 4,900
6 Nov	3010.90	58 ₹ 10,150	5 875.00	18.46	14 2,450	3 525	21 3,675
4 Nov	2990.20	53 ₹ 9,275	-8.9 -1557.50	18.61	12 2,100	8 1,400	16 2,800
3 Nov	3016.80	61.2 ₹ 10,710	-47.75 -8356.25	17.96	8 1,400	7 1,225	7 1,225
31 Oct	3058.00	108.95 ₹ 19,066.25	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3200 expiring on 27JAN2026

Delta for 3200 CE is 0.57

Historical price for 3200 CE is as follows

On 14 Jan TCS was trading at 3192.50. The strike last trading price was 23.35, which was -30.85 lower than the previous day. The implied volatity was 7.85, the open interest changed by 4422 which increased total open position to 9216

On 13 Jan TCS was trading at 3268.00. The strike last trading price was 50, which was -21.9 lower than the previous day. The implied volatity was 4.17, the open interest changed by -1353 which decreased total open position to 4865

On 12 Jan TCS was trading at 3239.60. The strike last trading price was 70, which was 10.85 higher than the previous day. The implied volatity was 13.47, the open interest changed by 1339 which increased total open position to 6229

On 9 Jan TCS was trading at 3207.80. The strike last trading price was 61, which was 6.85 higher than the previous day. The implied volatity was 16.03, the open interest changed by 258 which increased total open position to 4883

On 8 Jan TCS was trading at 3203.90. The strike last trading price was 51.75, which was -61.75 lower than the previous day. The implied volatity was 15.73, the open interest changed by 2568 which increased total open position to 4620

On 7 Jan TCS was trading at 3295.60. The strike last trading price was 112.5, which was 22.5 higher than the previous day. The implied volatity was 8.38, the open interest changed by -668 which decreased total open position to 2053

On 6 Jan TCS was trading at 3255.80. The strike last trading price was 90, which was 18.5 higher than the previous day. The implied volatity was 13.7, the open interest changed by -342 which decreased total open position to 2743

On 5 Jan TCS was trading at 3216.10. The strike last trading price was 70.1, which was -22.3 lower than the previous day. The implied volatity was 16.74, the open interest changed by 406 which increased total open position to 3029

On 2 Jan TCS was trading at 3250.70. The strike last trading price was 94, which was 9.25 higher than the previous day. The implied volatity was 15.98, the open interest changed by -249 which decreased total open position to 2623

On 1 Jan TCS was trading at 3227.40. The strike last trading price was 84.15, which was 2.85 higher than the previous day. The implied volatity was 16.77, the open interest changed by 11 which increased total open position to 2873

On 31 Dec TCS was trading at 3206.20. The strike last trading price was 83.3, which was -17.5 lower than the previous day. The implied volatity was 18.8, the open interest changed by 1146 which increased total open position to 2878

On 30 Dec TCS was trading at 3246.80. The strike last trading price was 103.95, which was 0.4 higher than the previous day. The implied volatity was 15.59, the open interest changed by 266 which increased total open position to 1726

On 29 Dec TCS was trading at 3251.50. The strike last trading price was 103.45, which was -12.1 lower than the previous day. The implied volatity was 14.71, the open interest changed by 68 which increased total open position to 1470

On 26 Dec TCS was trading at 3280.00. The strike last trading price was 115, which was -34.35 lower than the previous day. The implied volatity was 11.62, the open interest changed by 49 which increased total open position to 1403

On 24 Dec TCS was trading at 3319.00. The strike last trading price was 148, which was -2.6 lower than the previous day. The implied volatity was 11.24, the open interest changed by 64 which increased total open position to 1353

On 23 Dec TCS was trading at 3310.00. The strike last trading price was 149.05, which was -11.45 lower than the previous day. The implied volatity was 14.38, the open interest changed by 62 which increased total open position to 1289

On 22 Dec TCS was trading at 3324.90. The strike last trading price was 161.95, which was 24.05 higher than the previous day. The implied volatity was 11.89, the open interest changed by -27 which decreased total open position to 1229

On 19 Dec TCS was trading at 3282.00. The strike last trading price was 138.5, which was -0.9 lower than the previous day. The implied volatity was 14.63, the open interest changed by 1 which increased total open position to 1257

On 18 Dec TCS was trading at 3280.80. The strike last trading price was 143, which was 46.1 higher than the previous day. The implied volatity was 16.5, the open interest changed by 82 which increased total open position to 1265

On 17 Dec TCS was trading at 3217.80. The strike last trading price was 97.1, which was 6.95 higher than the previous day. The implied volatity was 15.69, the open interest changed by 31 which increased total open position to 1174

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 90, which was -16.45 lower than the previous day. The implied volatity was 15.35, the open interest changed by 102 which increased total open position to 1143

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 108, which was 5.3 higher than the previous day. The implied volatity was 16.27, the open interest changed by 66 which increased total open position to 1041

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 102.9, which was 15.05 higher than the previous day. The implied volatity was 15.2, the open interest changed by 74 which increased total open position to 979

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 88.65, which was -0.45 lower than the previous day. The implied volatity was 15.36, the open interest changed by 68 which increased total open position to 905

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 89, which was -10.2 lower than the previous day. The implied volatity was 16.31, the open interest changed by 73 which increased total open position to 836

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 99, which was -21.25 lower than the previous day. The implied volatity was 15.22, the open interest changed by 115 which increased total open position to 763

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 121, which was 1.7 higher than the previous day. The implied volatity was 15.51, the open interest changed by 54 which increased total open position to 649

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 119, which was 4.55 higher than the previous day. The implied volatity was 13.7, the open interest changed by -195 which decreased total open position to 613

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 114, which was 22.95 higher than the previous day. The implied volatity was 14.5, the open interest changed by -120 which decreased total open position to 808

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 91.3, which was 13.8 higher than the previous day. The implied volatity was 15.62, the open interest changed by 24 which increased total open position to 927

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 77.7, which was 1.95 higher than the previous day. The implied volatity was 17.18, the open interest changed by 60 which increased total open position to 895

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 75.95, which was -3.3 lower than the previous day. The implied volatity was 16.55, the open interest changed by 121 which increased total open position to 836

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 78, which was -4.5 lower than the previous day. The implied volatity was 16.5, the open interest changed by 27 which increased total open position to 716

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 81.4, which was -12.6 lower than the previous day. The implied volatity was 17.13, the open interest changed by 64 which increased total open position to 690

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 94.35, which was 14.75 higher than the previous day. The implied volatity was 16.52, the open interest changed by 76 which increased total open position to 630

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 79, which was -12.8 lower than the previous day. The implied volatity was 17.93, the open interest changed by 107 which increased total open position to 554

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 91.4, which was -6.75 lower than the previous day. The implied volatity was 18.41, the open interest changed by 31 which increased total open position to 443

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 96.05, which was -1.6 lower than the previous day. The implied volatity was 17.09, the open interest changed by 71 which increased total open position to 414

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 99.55, which was 0.1 higher than the previous day. The implied volatity was 17.55, the open interest changed by 218 which increased total open position to 344

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 99.5, which was 23.7 higher than the previous day. The implied volatity was 17.8, the open interest changed by 27 which increased total open position to 116

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 75.75, which was -7.6 lower than the previous day. The implied volatity was 18.89, the open interest changed by 14 which increased total open position to 78

On 17 Nov TCS was trading at 3102.20. The strike last trading price was 83.35, which was -0.25 lower than the previous day. The implied volatity was 18.48, the open interest changed by 2 which increased total open position to 65

On 14 Nov TCS was trading at 3106.00. The strike last trading price was 85, which was 3.5 higher than the previous day. The implied volatity was 17.19, the open interest changed by 4 which increased total open position to 63

On 13 Nov TCS was trading at 3105.70. The strike last trading price was 81.45, which was -9.8 lower than the previous day. The implied volatity was 16.98, the open interest changed by 5 which increased total open position to 58

On 12 Nov TCS was trading at 3131.80. The strike last trading price was 88.2, which was 20.45 higher than the previous day. The implied volatity was 16.26, the open interest changed by 14 which increased total open position to 52

On 11 Nov TCS was trading at 3047.00. The strike last trading price was 67.75, which was 5.45 higher than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 38

On 10 Nov TCS was trading at 3025.20. The strike last trading price was 62.3, which was 15.8 higher than the previous day. The implied volatity was 18.95, the open interest changed by 9 which increased total open position to 38

On 7 Nov TCS was trading at 2991.80. The strike last trading price was 46.5, which was -11.5 lower than the previous day. The implied volatity was 17.43, the open interest changed by 7 which increased total open position to 28

On 6 Nov TCS was trading at 3010.90. The strike last trading price was 58, which was 5 higher than the previous day. The implied volatity was 18.46, the open interest changed by 3 which increased total open position to 21

On 4 Nov TCS was trading at 2990.20. The strike last trading price was 53, which was -8.9 lower than the previous day. The implied volatity was 18.61, the open interest changed by 8 which increased total open position to 16

On 3 Nov TCS was trading at 3016.80. The strike last trading price was 61.2, which was -47.75 lower than the previous day. The implied volatity was 17.96, the open interest changed by 7 which increased total open position to 7

On 31 Oct TCS was trading at 3058.00. The strike last trading price was 108.95, 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

TCS 27JAN2026 3200 PE
Delta: -0.47 Vega: 2.4 Theta: -2.72 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	3192.50	77.85 ₹ 13,623.75	43.4 7595.00	34.11	15,904 27,83,200	109 19,075	5,814 10,17,450
13 Jan	3268.00	37.4 ₹ 6,545	-13.3 -2327.50	27.21	27,242 47,67,350	-684 -1,19,700	6,291 11,00,925
12 Jan	3239.60	52.6 ₹ 9,205	-12.2 -2135.00	29.79	15,667 27,41,725	1,346 2,35,550	6,792 11,88,600
9 Jan	3207.80	62.85 ₹ 10,998.75	-8.2 -1435.00	26.89	9,664 16,91,200	503 88,025	5,448 9,53,400
8 Jan	3203.90	75 ₹ 13,125	47.65 8338.75	27.81	22,185 38,82,375	273 47,775	5,017 8,77,975
7 Jan	3295.60	28.05 ₹ 4,908.75	-13.35 -2336.25	23.2	6,298 11,02,150	355 62,125	4,750 8,31,250
6 Jan	3255.80	41.95 ₹ 7,341.25	-12.6 -2205.00	23.77	5,002 8,75,350	202 35,350	4,401 7,70,175
5 Jan	3216.10	57.05 ₹ 9,983.75	16.4 2870.00	23	9,259 16,20,325	205 35,875	4,200 7,35,000
2 Jan	3250.70	40.75 ₹ 7,131.25	-6.5 -1137.50	20.68	2,784 4,87,200	291 50,925	3,997 6,99,475
1 Jan	3227.40	48.6 ₹ 8,505	-10.2 -1785.00	20.51	3,257 5,69,975	305 53,375	3,710 6,49,250
31 Dec	3206.20	57.95 ₹ 10,141.25	14.2 2485.00	21.22	5,970 10,44,750	675 1,18,125	3,412 5,97,100
30 Dec	3246.80	43 ₹ 7,525	3.4 595.00	21.46	2,841 4,97,175	428 74,900	2,739 4,79,325
29 Dec	3251.50	39 ₹ 6,825	5.3 927.50	20.06	2,181 3,81,675	209 36,575	2,321 4,06,175
26 Dec	3280.00	34.05 ₹ 5,958.75	10 1750.00	19.72	1,363 2,38,525	216 37,800	2,111 3,69,425
24 Dec	3319.00	24 ₹ 4,200	-0.7 -122.50	18.92	812 1,42,100	270 47,250	1,867 3,26,725
23 Dec	3310.00	25.35 ₹ 4,436.25	1.35 236.25	18.58	885 1,54,875	159 27,825	1,601 2,80,175
22 Dec	3324.90	23.6 ₹ 4,130	-10.25 -1793.75	19.21	863 1,51,025	127 22,225	1,437 2,51,475
19 Dec	3282.00	33.85 ₹ 5,923.75	-4.1 -717.50	18.93	947 1,65,725	210 36,750	1,310 2,29,250
18 Dec	3280.80	36 ₹ 6,300	-23.8 -4165.00	19.08	1,065 1,86,375	264 46,200	1,099 1,92,325
17 Dec	3217.80	60.85 ₹ 10,648.75	-2.6 -455.00	19.91	179 31,325	34 5,950	832 1,45,600
16 Dec	3205.10	63 ₹ 11,025	7.9 1382.50	19.22	176 30,800	80 14,000	804 1,40,700
15 Dec	3230.20	54.25 ₹ 9,493.75	-5.55 -971.25	18.87	170 29,750	40 7,000	724 1,26,700
12 Dec	3220.50	59 ₹ 10,325	-13.8 -2415.00	18.98	161 28,175	-8 -1,400	686 1,20,050
11 Dec	3191.90	73 ₹ 12,775	-3.7 -647.50	19.65	170 29,750	50 8,750	693 1,21,275
10 Dec	3189.20	78.4 ₹ 13,720	10.25 1793.75	19.88	163 28,525	45 7,875	644 1,12,700
9 Dec	3208.30	68.3 ₹ 11,952.5	8 1400.00	19.65	413 72,275	49 8,575	601 1,05,175
8 Dec	3236.50	59.5 ₹ 10,412.5	-0.4 -70.00	20.07	309 54,075	78 13,650	550 96,250
5 Dec	3238.20	60.2 ₹ 10,535	-3.3 -577.50	20.09	258 45,150	70 12,250	472 82,600
4 Dec	3229.20	64.4 ₹ 11,270	-18.15 -3176.25	19.81	333 58,275	123 21,525	401 70,175
3 Dec	3180.00	82.3 ₹ 14,402.5	-21.75 -3806.25	19.5	266 46,550	106 18,550	269 47,075
2 Dec	3135.70	103.65 ₹ 18,138.75	-5.4 -945.00	19.67	29 5,075	16 2,800	162 28,350
1 Dec	3133.40	109 ₹ 19,075	4 700.00	20.72	17 2,975	9 1,575	146 25,550
28 Nov	3137.50	105 ₹ 18,375	-2.5 -437.50	19.47	12 2,100	8 1,400	135 23,625
27 Nov	3136.60	107.5 ₹ 18,812.5	10.15 1776.25	19.7	41 7,175	7 1,225	126 22,050
26 Nov	3162.90	96.35 ₹ 16,861.25	-27 -4725.00	20.16	46 8,050	29 5,075	120 21,000
25 Nov	3119.20	125 ₹ 21,875	5.05 883.75	21.31	5 875	4 700	90 15,750
24 Nov	3141.20	119.95 ₹ 20,991.25	-0.05 -8.75	21.88	41 7,175	40 7,000	85 14,875
21 Nov	3150.60	120 ₹ 21,000	3.5 612.50	23.08	13 2,275	12 2,100	44 7,700
20 Nov	3144.80	116 ₹ 20,300	-86.65 -15163.75	22.23	36 6,300	23 4,025	23 4,025
19 Nov	3147.70	202.65 ₹ 35,463.75	0 0.00	0.16	0 0	0 0	0 0
18 Nov	3087.10	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3102.20	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3106.00	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3105.70	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
12 Nov	3131.80	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
11 Nov	3047.00	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
10 Nov	3025.20	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2991.80	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
6 Nov	3010.90	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2990.20	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3016.80	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3058.00	202.65 ₹ 35,463.75	0 0.00	-	0 0	0 0	0 0

For Tata Consultancy Serv Lt - strike price 3200 expiring on 27JAN2026

Delta for 3200 PE is -0.47

Historical price for 3200 PE is as follows

On 14 Jan TCS was trading at 3192.50. The strike last trading price was 77.85, which was 43.4 higher than the previous day. The implied volatity was 34.11, the open interest changed by 109 which increased total open position to 5814

On 13 Jan TCS was trading at 3268.00. The strike last trading price was 37.4, which was -13.3 lower than the previous day. The implied volatity was 27.21, the open interest changed by -684 which decreased total open position to 6291

On 12 Jan TCS was trading at 3239.60. The strike last trading price was 52.6, which was -12.2 lower than the previous day. The implied volatity was 29.79, the open interest changed by 1346 which increased total open position to 6792

On 9 Jan TCS was trading at 3207.80. The strike last trading price was 62.85, which was -8.2 lower than the previous day. The implied volatity was 26.89, the open interest changed by 503 which increased total open position to 5448

On 8 Jan TCS was trading at 3203.90. The strike last trading price was 75, which was 47.65 higher than the previous day. The implied volatity was 27.81, the open interest changed by 273 which increased total open position to 5017

On 7 Jan TCS was trading at 3295.60. The strike last trading price was 28.05, which was -13.35 lower than the previous day. The implied volatity was 23.2, the open interest changed by 355 which increased total open position to 4750

On 6 Jan TCS was trading at 3255.80. The strike last trading price was 41.95, which was -12.6 lower than the previous day. The implied volatity was 23.77, the open interest changed by 202 which increased total open position to 4401

On 5 Jan TCS was trading at 3216.10. The strike last trading price was 57.05, which was 16.4 higher than the previous day. The implied volatity was 23, the open interest changed by 205 which increased total open position to 4200

On 2 Jan TCS was trading at 3250.70. The strike last trading price was 40.75, which was -6.5 lower than the previous day. The implied volatity was 20.68, the open interest changed by 291 which increased total open position to 3997

On 1 Jan TCS was trading at 3227.40. The strike last trading price was 48.6, which was -10.2 lower than the previous day. The implied volatity was 20.51, the open interest changed by 305 which increased total open position to 3710

On 31 Dec TCS was trading at 3206.20. The strike last trading price was 57.95, which was 14.2 higher than the previous day. The implied volatity was 21.22, the open interest changed by 675 which increased total open position to 3412

On 30 Dec TCS was trading at 3246.80. The strike last trading price was 43, which was 3.4 higher than the previous day. The implied volatity was 21.46, the open interest changed by 428 which increased total open position to 2739

On 29 Dec TCS was trading at 3251.50. The strike last trading price was 39, which was 5.3 higher than the previous day. The implied volatity was 20.06, the open interest changed by 209 which increased total open position to 2321

On 26 Dec TCS was trading at 3280.00. The strike last trading price was 34.05, which was 10 higher than the previous day. The implied volatity was 19.72, the open interest changed by 216 which increased total open position to 2111

On 24 Dec TCS was trading at 3319.00. The strike last trading price was 24, which was -0.7 lower than the previous day. The implied volatity was 18.92, the open interest changed by 270 which increased total open position to 1867

On 23 Dec TCS was trading at 3310.00. The strike last trading price was 25.35, which was 1.35 higher than the previous day. The implied volatity was 18.58, the open interest changed by 159 which increased total open position to 1601

On 22 Dec TCS was trading at 3324.90. The strike last trading price was 23.6, which was -10.25 lower than the previous day. The implied volatity was 19.21, the open interest changed by 127 which increased total open position to 1437

On 19 Dec TCS was trading at 3282.00. The strike last trading price was 33.85, which was -4.1 lower than the previous day. The implied volatity was 18.93, the open interest changed by 210 which increased total open position to 1310

On 18 Dec TCS was trading at 3280.80. The strike last trading price was 36, which was -23.8 lower than the previous day. The implied volatity was 19.08, the open interest changed by 264 which increased total open position to 1099

On 17 Dec TCS was trading at 3217.80. The strike last trading price was 60.85, which was -2.6 lower than the previous day. The implied volatity was 19.91, the open interest changed by 34 which increased total open position to 832

On 16 Dec TCS was trading at 3205.10. The strike last trading price was 63, which was 7.9 higher than the previous day. The implied volatity was 19.22, the open interest changed by 80 which increased total open position to 804

On 15 Dec TCS was trading at 3230.20. The strike last trading price was 54.25, which was -5.55 lower than the previous day. The implied volatity was 18.87, the open interest changed by 40 which increased total open position to 724

On 12 Dec TCS was trading at 3220.50. The strike last trading price was 59, which was -13.8 lower than the previous day. The implied volatity was 18.98, the open interest changed by -8 which decreased total open position to 686

On 11 Dec TCS was trading at 3191.90. The strike last trading price was 73, which was -3.7 lower than the previous day. The implied volatity was 19.65, the open interest changed by 50 which increased total open position to 693

On 10 Dec TCS was trading at 3189.20. The strike last trading price was 78.4, which was 10.25 higher than the previous day. The implied volatity was 19.88, the open interest changed by 45 which increased total open position to 644

On 9 Dec TCS was trading at 3208.30. The strike last trading price was 68.3, which was 8 higher than the previous day. The implied volatity was 19.65, the open interest changed by 49 which increased total open position to 601

On 8 Dec TCS was trading at 3236.50. The strike last trading price was 59.5, which was -0.4 lower than the previous day. The implied volatity was 20.07, the open interest changed by 78 which increased total open position to 550

On 5 Dec TCS was trading at 3238.20. The strike last trading price was 60.2, which was -3.3 lower than the previous day. The implied volatity was 20.09, the open interest changed by 70 which increased total open position to 472

On 4 Dec TCS was trading at 3229.20. The strike last trading price was 64.4, which was -18.15 lower than the previous day. The implied volatity was 19.81, the open interest changed by 123 which increased total open position to 401

On 3 Dec TCS was trading at 3180.00. The strike last trading price was 82.3, which was -21.75 lower than the previous day. The implied volatity was 19.5, the open interest changed by 106 which increased total open position to 269

On 2 Dec TCS was trading at 3135.70. The strike last trading price was 103.65, which was -5.4 lower than the previous day. The implied volatity was 19.67, the open interest changed by 16 which increased total open position to 162

On 1 Dec TCS was trading at 3133.40. The strike last trading price was 109, which was 4 higher than the previous day. The implied volatity was 20.72, the open interest changed by 9 which increased total open position to 146

On 28 Nov TCS was trading at 3137.50. The strike last trading price was 105, which was -2.5 lower than the previous day. The implied volatity was 19.47, the open interest changed by 8 which increased total open position to 135

On 27 Nov TCS was trading at 3136.60. The strike last trading price was 107.5, which was 10.15 higher than the previous day. The implied volatity was 19.7, the open interest changed by 7 which increased total open position to 126

On 26 Nov TCS was trading at 3162.90. The strike last trading price was 96.35, which was -27 lower than the previous day. The implied volatity was 20.16, the open interest changed by 29 which increased total open position to 120

On 25 Nov TCS was trading at 3119.20. The strike last trading price was 125, which was 5.05 higher than the previous day. The implied volatity was 21.31, the open interest changed by 4 which increased total open position to 90

On 24 Nov TCS was trading at 3141.20. The strike last trading price was 119.95, which was -0.05 lower than the previous day. The implied volatity was 21.88, the open interest changed by 40 which increased total open position to 85

On 21 Nov TCS was trading at 3150.60. The strike last trading price was 120, which was 3.5 higher than the previous day. The implied volatity was 23.08, the open interest changed by 12 which increased total open position to 44

On 20 Nov TCS was trading at 3144.80. The strike last trading price was 116, which was -86.65 lower than the previous day. The implied volatity was 22.23, the open interest changed by 23 which increased total open position to 23

On 19 Nov TCS was trading at 3147.70. The strike last trading price was 202.65, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TCS was trading at 3087.10. The strike last trading price was 202.65, 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 Nov TCS was trading at 3102.20. The strike last trading price was 202.65, 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 Nov TCS was trading at 3106.00. The strike last trading price was 202.65, 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 Nov TCS was trading at 3105.70. The strike last trading price was 202.65, 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 12 Nov TCS was trading at 3131.80. The strike last trading price was 202.65, 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 11 Nov TCS was trading at 3047.00. The strike last trading price was 202.65, 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 Nov TCS was trading at 3025.20. The strike last trading price was 202.65, 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 Nov TCS was trading at 2991.80. The strike last trading price was 202.65, 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 Nov TCS was trading at 3010.90. The strike last trading price was 202.65, 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 4 Nov TCS was trading at 2990.20. The strike last trading price was 202.65, 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 Nov TCS was trading at 3016.80. The strike last trading price was 202.65, 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 31 Oct TCS was trading at 3058.00. The strike last trading price was 202.65, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD