TCS
Tata Consultancy Serv Lt
Historical option data for TCS
13 Mar 2026 04:10 PM IST
| TCS 30-MAR-2026 3200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.1
Theta: -0.15
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 2410.50 | 0.6 | -0.1 | 49.32 | 692 | -309 | 2,924 | |||||||||
| 12 Mar | 2442.40 | 0.7 | -0.05 | 48.89 | 596 | -284 | 3,243 | |||||||||
| 11 Mar | 2464.90 | 0.7 | -0.55 | 46.02 | 2,170 | -454 | 3,530 | |||||||||
| 10 Mar | 2513.10 | 1.25 | -0.2 | 44.53 | 338 | 5 | 3,983 | |||||||||
| 9 Mar | 2527.40 | 1.45 | 0.05 | 43.6 | 391 | -57 | 3,982 | |||||||||
| 6 Mar | 2557.60 | 1.4 | -0.2 | 38.5 | 390 | -56 | 4,039 | |||||||||
| 5 Mar | 2578.80 | 1.6 | -0.2 | 37.49 | 326 | -52 | 4,097 | |||||||||
| 4 Mar | 2587.80 | 1.8 | 0.05 | 36.87 | 857 | 8 | 4,149 | |||||||||
| 2 Mar | 2613.50 | 1.65 | -0.35 | 33.37 | 472 | -108 | 4,137 | |||||||||
| 27 Feb | 2637.40 | 2 | -0.2 | 30.98 | 2,155 | 117 | 4,245 | |||||||||
| 26 Feb | 2647.70 | 2.15 | -0.7 | 30.29 | 1,685 | 319 | 4,125 | |||||||||
| 25 Feb | 2629.30 | 2.7 | -0.4 | 32 | 2,351 | 178 | 3,816 | |||||||||
| 24 Feb | 2573.70 | 3.25 | -1.1 | 35.58 | 1,773 | 71 | 3,645 | |||||||||
| 23 Feb | 2676.30 | 4.25 | -1.55 | 30.82 | 880 | 97 | 3,575 | |||||||||
| 20 Feb | 2686.20 | 5.85 | -0.65 | 30.83 | 592 | 96 | 3,476 | |||||||||
| 19 Feb | 2677.90 | 6.5 | -1.15 | 31.62 | 1,002 | 90 | 3,385 | |||||||||
| 18 Feb | 2694.90 | 7.7 | -3.95 | 31.19 | 1,371 | 168 | 3,313 | |||||||||
| 17 Feb | 2717.40 | 11.35 | -1.3 | 32.07 | 1,477 | 63 | 3,140 | |||||||||
| 16 Feb | 2706.60 | 13.3 | -1.8 | 33.34 | 949 | 83 | 3,081 | |||||||||
| 13 Feb | 2692.20 | 15.45 | -1.05 | 34.45 | 2,174 | -60 | 2,995 | |||||||||
| 12 Feb | 2750.10 | 16.2 | -9 | 31.61 | 3,024 | 535 | 3,055 | |||||||||
| 11 Feb | 2909.80 | 25.45 | -9 | 24.68 | 990 | 329 | 2,519 | |||||||||
| 10 Feb | 2984.60 | 33.6 | 3.7 | 21.86 | 1,026 | 177 | 2,189 | |||||||||
| 9 Feb | 2948.20 | 31 | 0.1 | 23.06 | 645 | 151 | 2,019 | |||||||||
| 6 Feb | 2941.60 | 30.85 | -9.25 | 22.91 | 1,221 | 281 | 1,864 | |||||||||
| 5 Feb | 2991.50 | 40.2 | -6.2 | 21.7 | 803 | 101 | 1,576 | |||||||||
| 4 Feb | 2999.10 | 46.9 | -64.2 | 22.55 | 1,866 | 677 | 1,481 | |||||||||
| 3 Feb | 3225.30 | 108 | 25.05 | 13.95 | 616 | 91 | 806 | |||||||||
| 2 Feb | 3169.60 | 82.5 | -14.1 | 15.07 | 775 | 338 | 715 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 3186.90 | 93.5 | 22.15 | 15.8 | 607 | 33 | 378 | |||||||||
| 30 Jan | 3123.90 | 72 | -5.85 | 16.18 | 303 | -63 | 347 | |||||||||
| 29 Jan | 3144.40 | 77 | -19.55 | 16 | 618 | -7 | 410 | |||||||||
| 28 Jan | 3200.10 | 98.95 | 6.8 | 13.5 | 419 | 331 | 417 | |||||||||
| 27 Jan | 3158.00 | 93.2 | 6.05 | 15.87 | 29 | 3 | 87 | |||||||||
| 23 Jan | 3162.50 | 87.3 | 2.35 | 14.96 | 36 | 3 | 83 | |||||||||
| 22 Jan | 3150.40 | 84.95 | 4 | 14.81 | 8 | -2 | 80 | |||||||||
| 21 Jan | 3122.60 | 80.95 | 11.75 | 16.71 | 19 | 13 | 81 | |||||||||
| 20 Jan | 3102.30 | 66.1 | -28.75 | 15.29 | 43 | 27 | 67 | |||||||||
| 19 Jan | 3163.60 | 95 | -25.2 | 15.2 | 16 | 10 | 40 | |||||||||
| 16 Jan | 3206.70 | 119.4 | 34.3 | 13.77 | 13 | 2 | 30 | |||||||||
| 14 Jan | 3192.50 | 85.1 | -41.6 | 8.23 | 22 | 14 | 28 | |||||||||
| 13 Jan | 3268.00 | 126 | -4 | - | 3 | 2 | 13 | |||||||||
| 12 Jan | 3239.60 | 130 | 10.1 | 10.22 | 1 | 0 | 12 | |||||||||
| 9 Jan | 3207.80 | 119.9 | 2.9 | 12.08 | 8 | 7 | 11 | |||||||||
| 8 Jan | 3203.90 | 117 | -82.4 | 13.38 | 4 | 3 | 3 | |||||||||
| 7 Jan | 3295.60 | 199.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3255.80 | 199.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3216.10 | 199.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3250.70 | 199.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3227.40 | 199.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3206.20 | 199.4 | - | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 3200 expiring on 30MAR2026
Delta for 3200 CE is 0.01
Historical price for 3200 CE is as follows
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 49.32, the open interest changed by -309 which decreased total open position to 2924
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 48.89, the open interest changed by -284 which decreased total open position to 3243
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 46.02, the open interest changed by -454 which decreased total open position to 3530
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 44.53, the open interest changed by 5 which increased total open position to 3983
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 43.6, the open interest changed by -57 which decreased total open position to 3982
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 38.5, the open interest changed by -56 which decreased total open position to 4039
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 37.49, the open interest changed by -52 which decreased total open position to 4097
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 36.87, the open interest changed by 8 which increased total open position to 4149
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 33.37, the open interest changed by -108 which decreased total open position to 4137
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 30.98, the open interest changed by 117 which increased total open position to 4245
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 30.29, the open interest changed by 319 which increased total open position to 4125
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 32, the open interest changed by 178 which increased total open position to 3816
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 3.25, which was -1.1 lower than the previous day. The implied volatity was 35.58, the open interest changed by 71 which increased total open position to 3645
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 30.82, the open interest changed by 97 which increased total open position to 3575
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 5.85, which was -0.65 lower than the previous day. The implied volatity was 30.83, the open interest changed by 96 which increased total open position to 3476
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 6.5, which was -1.15 lower than the previous day. The implied volatity was 31.62, the open interest changed by 90 which increased total open position to 3385
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 7.7, which was -3.95 lower than the previous day. The implied volatity was 31.19, the open interest changed by 168 which increased total open position to 3313
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 11.35, which was -1.3 lower than the previous day. The implied volatity was 32.07, the open interest changed by 63 which increased total open position to 3140
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 13.3, which was -1.8 lower than the previous day. The implied volatity was 33.34, the open interest changed by 83 which increased total open position to 3081
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 15.45, which was -1.05 lower than the previous day. The implied volatity was 34.45, the open interest changed by -60 which decreased total open position to 2995
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 16.2, which was -9 lower than the previous day. The implied volatity was 31.61, the open interest changed by 535 which increased total open position to 3055
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 25.45, which was -9 lower than the previous day. The implied volatity was 24.68, the open interest changed by 329 which increased total open position to 2519
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 33.6, which was 3.7 higher than the previous day. The implied volatity was 21.86, the open interest changed by 177 which increased total open position to 2189
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 31, which was 0.1 higher than the previous day. The implied volatity was 23.06, the open interest changed by 151 which increased total open position to 2019
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 30.85, which was -9.25 lower than the previous day. The implied volatity was 22.91, the open interest changed by 281 which increased total open position to 1864
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 40.2, which was -6.2 lower than the previous day. The implied volatity was 21.7, the open interest changed by 101 which increased total open position to 1576
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 46.9, which was -64.2 lower than the previous day. The implied volatity was 22.55, the open interest changed by 677 which increased total open position to 1481
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 108, which was 25.05 higher than the previous day. The implied volatity was 13.95, the open interest changed by 91 which increased total open position to 806
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 82.5, which was -14.1 lower than the previous day. The implied volatity was 15.07, the open interest changed by 338 which increased total open position to 715
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 93.5, which was 22.15 higher than the previous day. The implied volatity was 15.8, the open interest changed by 33 which increased total open position to 378
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 72, which was -5.85 lower than the previous day. The implied volatity was 16.18, the open interest changed by -63 which decreased total open position to 347
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 77, which was -19.55 lower than the previous day. The implied volatity was 16, the open interest changed by -7 which decreased total open position to 410
On 28 Jan TCS was trading at 3200.10. The strike last trading price was 98.95, which was 6.8 higher than the previous day. The implied volatity was 13.5, the open interest changed by 331 which increased total open position to 417
On 27 Jan TCS was trading at 3158.00. The strike last trading price was 93.2, which was 6.05 higher than the previous day. The implied volatity was 15.87, the open interest changed by 3 which increased total open position to 87
On 23 Jan TCS was trading at 3162.50. The strike last trading price was 87.3, which was 2.35 higher than the previous day. The implied volatity was 14.96, the open interest changed by 3 which increased total open position to 83
On 22 Jan TCS was trading at 3150.40. The strike last trading price was 84.95, which was 4 higher than the previous day. The implied volatity was 14.81, the open interest changed by -2 which decreased total open position to 80
On 21 Jan TCS was trading at 3122.60. The strike last trading price was 80.95, which was 11.75 higher than the previous day. The implied volatity was 16.71, the open interest changed by 13 which increased total open position to 81
On 20 Jan TCS was trading at 3102.30. The strike last trading price was 66.1, which was -28.75 lower than the previous day. The implied volatity was 15.29, the open interest changed by 27 which increased total open position to 67
On 19 Jan TCS was trading at 3163.60. The strike last trading price was 95, which was -25.2 lower than the previous day. The implied volatity was 15.2, the open interest changed by 10 which increased total open position to 40
On 16 Jan TCS was trading at 3206.70. The strike last trading price was 119.4, which was 34.3 higher than the previous day. The implied volatity was 13.77, the open interest changed by 2 which increased total open position to 30
On 14 Jan TCS was trading at 3192.50. The strike last trading price was 85.1, which was -41.6 lower than the previous day. The implied volatity was 8.23, the open interest changed by 14 which increased total open position to 28
On 13 Jan TCS was trading at 3268.00. The strike last trading price was 126, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 13
On 12 Jan TCS was trading at 3239.60. The strike last trading price was 130, which was 10.1 higher than the previous day. The implied volatity was 10.22, the open interest changed by 0 which decreased total open position to 12
On 9 Jan TCS was trading at 3207.80. The strike last trading price was 119.9, which was 2.9 higher than the previous day. The implied volatity was 12.08, the open interest changed by 7 which increased total open position to 11
On 8 Jan TCS was trading at 3203.90. The strike last trading price was 117, which was -82.4 lower than the previous day. The implied volatity was 13.38, the open interest changed by 3 which increased total open position to 3
On 7 Jan TCS was trading at 3295.60. The strike last trading price was 199.4, 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 Jan TCS was trading at 3255.80. The strike last trading price was 199.4, 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 5 Jan TCS was trading at 3216.10. The strike last trading price was 199.4, 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 2 Jan TCS was trading at 3250.70. The strike last trading price was 199.4, 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 1 Jan TCS was trading at 3227.40. The strike last trading price was 199.4, 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 31 Dec TCS was trading at 3206.20. The strike last trading price was 199.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TCS 30MAR2026 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 2410.50 | 774.5 | 37.3 | - | 57 | 3 | 1,548 |
| 12 Mar | 2442.40 | 737.2 | 26.2 | 44.72 | 211 | 182 | 1,544 |
| 11 Mar | 2464.90 | 711 | 41.95 | 49.61 | 5 | -2 | 1,362 |
| 10 Mar | 2513.10 | 666 | 5.4 | 42.59 | 151 | 106 | 1,363 |
| 9 Mar | 2527.40 | 660.6 | 73.6 | 56.02 | 83 | 39 | 1,257 |
| 6 Mar | 2557.60 | 587 | -23 | 33.91 | 73 | 0 | 1,218 |
| 5 Mar | 2578.80 | 610 | 13.4 | 47.83 | 6 | -3 | 1,217 |
| 4 Mar | 2587.80 | 596.6 | 11.2 | 38.29 | 48 | -4 | 1,220 |
| 2 Mar | 2613.50 | 585.4 | 27 | 55.64 | 219 | -9 | 1,224 |
| 27 Feb | 2637.40 | 555.5 | 19.35 | 50.99 | 19 | -3 | 1,233 |
| 26 Feb | 2647.70 | 536.15 | -38.45 | 43.02 | 34 | -2 | 1,236 |
| 25 Feb | 2629.30 | 574.6 | -27.9 | 56 | 39 | -11 | 1,238 |
| 24 Feb | 2573.70 | 600.8 | 91.9 | 44.92 | 402 | 362 | 1,250 |
| 23 Feb | 2676.30 | 510.75 | 14.75 | 40.88 | 270 | 207 | 883 |
| 20 Feb | 2686.20 | 497 | -12 | 38.27 | 211 | 104 | 676 |
| 19 Feb | 2677.90 | 516 | 21.7 | 44.09 | 67 | 16 | 572 |
| 18 Feb | 2694.90 | 492.5 | 21.05 | 40.49 | 61 | 2 | 556 |
| 17 Feb | 2717.40 | 473.9 | -12.1 | 41.88 | 43 | 26 | 553 |
| 16 Feb | 2706.60 | 486 | -11 | 44.52 | 69 | 14 | 501 |
| 13 Feb | 2692.20 | 497 | 62.8 | 42.27 | 37 | -2 | 486 |
| 12 Feb | 2750.10 | 435 | 149.75 | 32.02 | 73 | 17 | 489 |
| 11 Feb | 2909.80 | 285.25 | 68.25 | 27.98 | 195 | 4 | 472 |
| 10 Feb | 2984.60 | 217 | -41 | 24.2 | 77 | -33 | 468 |
| 9 Feb | 2948.20 | 258 | 5.8 | 29.04 | 28 | 4 | 501 |
| 6 Feb | 2941.60 | 252.2 | 41.2 | 24.95 | 68 | -29 | 496 |
| 5 Feb | 2991.50 | 211 | 2 | 23.92 | 55 | 22 | 526 |
| 4 Feb | 2999.10 | 215 | 155.15 | 26.21 | 375 | -2 | 505 |
| 3 Feb | 3225.30 | 60.55 | -22.65 | 18.34 | 305 | 152 | 507 |
| 2 Feb | 3169.60 | 85.45 | 10 | 18.86 | 383 | 222 | 354 |
| 1 Feb | 3186.90 | 75.45 | -38.65 | 17.77 | 101 | -1 | 132 |
| 30 Jan | 3123.90 | 114.1 | 16.6 | 20.66 | 31 | 7 | 134 |
| 29 Jan | 3144.40 | 97.5 | 26.55 | 18.3 | 125 | -2 | 127 |
| 28 Jan | 3200.10 | 70.7 | -27.8 | 18.26 | 101 | -2 | 129 |
| 27 Jan | 3158.00 | 98.5 | 7.55 | 20.94 | 17 | 3 | 131 |
| 23 Jan | 3162.50 | 90.95 | -16.2 | 18.34 | 22 | 2 | 128 |
| 22 Jan | 3150.40 | 107.15 | -14.35 | 20.88 | 31 | -24 | 126 |
| 21 Jan | 3122.60 | 121.5 | 1.9 | 20.74 | 13 | -3 | 151 |
| 20 Jan | 3102.30 | 121.9 | 35.25 | 19.02 | 16 | 3 | 154 |
| 19 Jan | 3163.60 | 86.1 | 23.35 | 17.56 | 19 | -1 | 153 |
| 16 Jan | 3206.70 | 62 | -43.05 | 16.5 | 20 | -5 | 154 |
| 14 Jan | 3192.50 | 105 | 43.35 | 23.43 | 63 | 22 | 158 |
| 13 Jan | 3268.00 | 61.65 | -15.9 | 19.72 | 78 | 61 | 135 |
| 12 Jan | 3239.60 | 76.55 | -14.95 | 21.2 | 14 | 1 | 73 |
| 9 Jan | 3207.80 | 91.5 | -0.1 | 21.68 | 34 | 16 | 71 |
| 8 Jan | 3203.90 | 91.6 | 37.6 | 20.51 | 52 | 46 | 54 |
| 7 Jan | 3295.60 | 54 | -18.45 | 19.56 | 1 | 0 | 8 |
| 6 Jan | 3255.80 | 72.45 | 2.45 | - | 0 | 0 | 8 |
| 5 Jan | 3216.10 | 72.45 | 2.45 | 17.87 | 7 | 5 | 7 |
| 2 Jan | 3250.70 | 70 | -20 | - | 1 | 0 | 1 |
| 1 Jan | 3227.40 | 90 | -15.2 | - | 0 | 0 | 1 |
| 31 Dec | 3206.20 | 90 | - | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 3200 expiring on 30MAR2026
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 774.5, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 1548
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 737.2, which was 26.2 higher than the previous day. The implied volatity was 44.72, the open interest changed by 182 which increased total open position to 1544
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 711, which was 41.95 higher than the previous day. The implied volatity was 49.61, the open interest changed by -2 which decreased total open position to 1362
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 666, which was 5.4 higher than the previous day. The implied volatity was 42.59, the open interest changed by 106 which increased total open position to 1363
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 660.6, which was 73.6 higher than the previous day. The implied volatity was 56.02, the open interest changed by 39 which increased total open position to 1257
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 587, which was -23 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 1218
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 610, which was 13.4 higher than the previous day. The implied volatity was 47.83, the open interest changed by -3 which decreased total open position to 1217
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 596.6, which was 11.2 higher than the previous day. The implied volatity was 38.29, the open interest changed by -4 which decreased total open position to 1220
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 585.4, which was 27 higher than the previous day. The implied volatity was 55.64, the open interest changed by -9 which decreased total open position to 1224
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 555.5, which was 19.35 higher than the previous day. The implied volatity was 50.99, the open interest changed by -3 which decreased total open position to 1233
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 536.15, which was -38.45 lower than the previous day. The implied volatity was 43.02, the open interest changed by -2 which decreased total open position to 1236
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 574.6, which was -27.9 lower than the previous day. The implied volatity was 56, the open interest changed by -11 which decreased total open position to 1238
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 600.8, which was 91.9 higher than the previous day. The implied volatity was 44.92, the open interest changed by 362 which increased total open position to 1250
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 510.75, which was 14.75 higher than the previous day. The implied volatity was 40.88, the open interest changed by 207 which increased total open position to 883
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 497, which was -12 lower than the previous day. The implied volatity was 38.27, the open interest changed by 104 which increased total open position to 676
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 516, which was 21.7 higher than the previous day. The implied volatity was 44.09, the open interest changed by 16 which increased total open position to 572
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 492.5, which was 21.05 higher than the previous day. The implied volatity was 40.49, the open interest changed by 2 which increased total open position to 556
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 473.9, which was -12.1 lower than the previous day. The implied volatity was 41.88, the open interest changed by 26 which increased total open position to 553
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 486, which was -11 lower than the previous day. The implied volatity was 44.52, the open interest changed by 14 which increased total open position to 501
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 497, which was 62.8 higher than the previous day. The implied volatity was 42.27, the open interest changed by -2 which decreased total open position to 486
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 435, which was 149.75 higher than the previous day. The implied volatity was 32.02, the open interest changed by 17 which increased total open position to 489
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 285.25, which was 68.25 higher than the previous day. The implied volatity was 27.98, the open interest changed by 4 which increased total open position to 472
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 217, which was -41 lower than the previous day. The implied volatity was 24.2, the open interest changed by -33 which decreased total open position to 468
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 258, which was 5.8 higher than the previous day. The implied volatity was 29.04, the open interest changed by 4 which increased total open position to 501
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 252.2, which was 41.2 higher than the previous day. The implied volatity was 24.95, the open interest changed by -29 which decreased total open position to 496
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 211, which was 2 higher than the previous day. The implied volatity was 23.92, the open interest changed by 22 which increased total open position to 526
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 215, which was 155.15 higher than the previous day. The implied volatity was 26.21, the open interest changed by -2 which decreased total open position to 505
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 60.55, which was -22.65 lower than the previous day. The implied volatity was 18.34, the open interest changed by 152 which increased total open position to 507
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 85.45, which was 10 higher than the previous day. The implied volatity was 18.86, the open interest changed by 222 which increased total open position to 354
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 75.45, which was -38.65 lower than the previous day. The implied volatity was 17.77, the open interest changed by -1 which decreased total open position to 132
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 114.1, which was 16.6 higher than the previous day. The implied volatity was 20.66, the open interest changed by 7 which increased total open position to 134
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 97.5, which was 26.55 higher than the previous day. The implied volatity was 18.3, the open interest changed by -2 which decreased total open position to 127
On 28 Jan TCS was trading at 3200.10. The strike last trading price was 70.7, which was -27.8 lower than the previous day. The implied volatity was 18.26, the open interest changed by -2 which decreased total open position to 129
On 27 Jan TCS was trading at 3158.00. The strike last trading price was 98.5, which was 7.55 higher than the previous day. The implied volatity was 20.94, the open interest changed by 3 which increased total open position to 131
On 23 Jan TCS was trading at 3162.50. The strike last trading price was 90.95, which was -16.2 lower than the previous day. The implied volatity was 18.34, the open interest changed by 2 which increased total open position to 128
On 22 Jan TCS was trading at 3150.40. The strike last trading price was 107.15, which was -14.35 lower than the previous day. The implied volatity was 20.88, the open interest changed by -24 which decreased total open position to 126
On 21 Jan TCS was trading at 3122.60. The strike last trading price was 121.5, which was 1.9 higher than the previous day. The implied volatity was 20.74, the open interest changed by -3 which decreased total open position to 151
On 20 Jan TCS was trading at 3102.30. The strike last trading price was 121.9, which was 35.25 higher than the previous day. The implied volatity was 19.02, the open interest changed by 3 which increased total open position to 154
On 19 Jan TCS was trading at 3163.60. The strike last trading price was 86.1, which was 23.35 higher than the previous day. The implied volatity was 17.56, the open interest changed by -1 which decreased total open position to 153
On 16 Jan TCS was trading at 3206.70. The strike last trading price was 62, which was -43.05 lower than the previous day. The implied volatity was 16.5, the open interest changed by -5 which decreased total open position to 154
On 14 Jan TCS was trading at 3192.50. The strike last trading price was 105, which was 43.35 higher than the previous day. The implied volatity was 23.43, the open interest changed by 22 which increased total open position to 158
On 13 Jan TCS was trading at 3268.00. The strike last trading price was 61.65, which was -15.9 lower than the previous day. The implied volatity was 19.72, the open interest changed by 61 which increased total open position to 135
On 12 Jan TCS was trading at 3239.60. The strike last trading price was 76.55, which was -14.95 lower than the previous day. The implied volatity was 21.2, the open interest changed by 1 which increased total open position to 73
On 9 Jan TCS was trading at 3207.80. The strike last trading price was 91.5, which was -0.1 lower than the previous day. The implied volatity was 21.68, the open interest changed by 16 which increased total open position to 71
On 8 Jan TCS was trading at 3203.90. The strike last trading price was 91.6, which was 37.6 higher than the previous day. The implied volatity was 20.51, the open interest changed by 46 which increased total open position to 54
On 7 Jan TCS was trading at 3295.60. The strike last trading price was 54, which was -18.45 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 8
On 6 Jan TCS was trading at 3255.80. The strike last trading price was 72.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jan TCS was trading at 3216.10. The strike last trading price was 72.45, which was 2.45 higher than the previous day. The implied volatity was 17.87, the open interest changed by 5 which increased total open position to 7
On 2 Jan TCS was trading at 3250.70. The strike last trading price was 70, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan TCS was trading at 3227.40. The strike last trading price was 90, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec TCS was trading at 3206.20. The strike last trading price was 90, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
