TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 375.15 | -224.85 | - | 6 | 1 | 8 | |||
| 19 Dec | 4271.90 | 600 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4347.85 | 600 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Dec | 4328.50 | 600 | -50.65 | 96.52 | 1 | 0 | 8 | |||
| 16 Dec | 4415.20 | 650.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4473.90 | 650.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4454.95 | 650.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4427.45 | 650.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4432.55 | 650.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 4452.15 | 650.65 | 133.80 | - | 2 | 1 | 8 | |||
| 6 Dec | 4445.50 | 516.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4464.05 | 516.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4354.40 | 516.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4302.75 | 516.85 | 35.25 | - | 2 | 1 | 8 | |||
| 2 Dec | 4276.65 | 481.6 | -0.40 | - | 2 | 0 | 6 | |||
| 29 Nov | 4270.85 | 482 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 4244.90 | 482 | -86.00 | 21.83 | 1 | 0 | 6 | |||
| 27 Nov | 4332.55 | 568 | 78.25 | 27.99 | 3 | 1 | 4 | |||
| 26 Nov | 4352.70 | 489.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 25 Nov | 4315.10 | 489.75 | 214.75 | - | 2 | 0 | 1 | |||
| 22 Nov | 4244.60 | 275 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 4072.85 | 275 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 4039.55 | 275 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 4039.55 | 275 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 18 Nov | 4019.50 | 275 | -317.25 | 19.48 | 1 | 0 | 0 | |||
| 14 Nov | 4145.90 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4150.35 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 4197.40 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4198.70 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4147.00 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4150.90 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4139.65 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3971.35 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3964.15 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3984.20 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3968.45 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4084.65 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4075.25 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4090.85 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4057.55 | 592.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4047.90 | 592.25 | 592.25 | - | 0 | 0 | 0 | |||
| 23 Oct | 4066.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4015.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4079.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4123.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4094.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4116.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4136.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4227.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4252.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4252.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4268.50 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 3800 expiring on 26DEC2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 375.15, which was -224.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 600, which was -50.65 lower than the previous day. The implied volatity was 96.52, the open interest changed by 0 which decreased total open position to 8
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 650.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 650.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 650.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 650.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 650.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 650.65, which was 133.80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 516.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 516.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 516.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 516.85, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 481.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 482, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 482, which was -86.00 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 6
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 568, which was 78.25 higher than the previous day. The implied volatity was 27.99, the open interest changed by 1 which increased total open position to 4
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 489.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 489.75, which was 214.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 275, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 275, which was -317.25 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 0
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 592.25, which was 0.00 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 4150.35. The strike last trading price was 592.25, which was 0.00 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 4197.40. The strike last trading price was 592.25, which was 0.00 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 4198.70. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 592.25, which was 0.00 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 4150.90. The strike last trading price was 592.25, which was 0.00 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 4139.65. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 592.25, which was 0.00 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 3964.15. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 592.25, which was 0.00 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 3968.45. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TCS was trading at 4075.25. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TCS was trading at 4057.55. The strike last trading price was 592.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TCS was trading at 4047.90. The strike last trading price was 592.25, which was 592.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TCS was trading at 4066.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TCS was trading at 4015.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TCS was trading at 4079.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TCS was trading at 4123.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TCS was trading at 4094.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TCS was trading at 4116.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TCS was trading at 4136.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TCS was trading at 4227.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TCS was trading at 4252.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TCS was trading at 4252.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TCS was trading at 4268.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TCS 26DEC2024 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.30
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 1.85 | 0.05 | 38.32 | 823 | -90 | 881 |
| 19 Dec | 4271.90 | 1.8 | -0.10 | 42.78 | 323 | 45 | 974 |
| 18 Dec | 4347.85 | 1.9 | 0.10 | 45.21 | 177 | 8 | 935 |
| 17 Dec | 4328.50 | 1.8 | 0.10 | 40.40 | 441 | -39 | 928 |
| 16 Dec | 4415.20 | 1.7 | 0.15 | 43.22 | 166 | -5 | 967 |
| 13 Dec | 4473.90 | 1.55 | -0.15 | 40.32 | 258 | -40 | 974 |
| 12 Dec | 4454.95 | 1.7 | -0.30 | 38.74 | 335 | -79 | 1,013 |
| 11 Dec | 4427.45 | 2 | -0.20 | 36.73 | 329 | -25 | 1,092 |
| 10 Dec | 4432.55 | 2.2 | -0.25 | 36.77 | 285 | -85 | 1,120 |
| 9 Dec | 4452.15 | 2.45 | -0.25 | 36.64 | 640 | 164 | 1,205 |
| 6 Dec | 4445.50 | 2.7 | -0.30 | 34.01 | 581 | 83 | 1,045 |
| 5 Dec | 4464.05 | 3 | 0.10 | 34.60 | 692 | 14 | 967 |
| 4 Dec | 4354.40 | 2.9 | -0.50 | 29.27 | 950 | 35 | 956 |
| 3 Dec | 4302.75 | 3.4 | -0.85 | 27.88 | 545 | -22 | 919 |
| 2 Dec | 4276.65 | 4.25 | -0.75 | 27.04 | 652 | 87 | 941 |
| 29 Nov | 4270.85 | 5 | -1.20 | 26.31 | 1,509 | 118 | 854 |
| 28 Nov | 4244.90 | 6.2 | 1.20 | 26.39 | 1,505 | 218 | 737 |
| 27 Nov | 4332.55 | 5 | -1.55 | 28.02 | 154 | 9 | 520 |
| 26 Nov | 4352.70 | 6.55 | -0.65 | 29.74 | 223 | 37 | 511 |
| 25 Nov | 4315.10 | 7.2 | -4.00 | 28.69 | 439 | 27 | 474 |
| 22 Nov | 4244.60 | 11.2 | -9.45 | 26.40 | 727 | -96 | 351 |
| 21 Nov | 4072.85 | 20.65 | -2.25 | 23.45 | 299 | 87 | 447 |
| 20 Nov | 4039.55 | 22.9 | 0.00 | 22.43 | 444 | 83 | 361 |
| 19 Nov | 4039.55 | 22.9 | -4.70 | 22.43 | 444 | 84 | 361 |
| 18 Nov | 4019.50 | 27.6 | 15.40 | 22.42 | 588 | 122 | 277 |
| 14 Nov | 4145.90 | 12.2 | -0.35 | 21.86 | 62 | 32 | 155 |
| 13 Nov | 4150.35 | 12.55 | 2.85 | 21.90 | 75 | -2 | 123 |
| 12 Nov | 4197.40 | 9.7 | 1.15 | 21.37 | 16 | -8 | 124 |
| 11 Nov | 4198.70 | 8.55 | -4.95 | 20.79 | 46 | 2 | 132 |
| 8 Nov | 4147.00 | 13.5 | -4.05 | 20.75 | 27 | 14 | 129 |
| 7 Nov | 4150.90 | 17.55 | -0.95 | 22.59 | 3 | -2 | 115 |
| 6 Nov | 4139.65 | 18.5 | -30.50 | 22.57 | 95 | 6 | 112 |
| 5 Nov | 3971.35 | 49 | 0.80 | 22.93 | 9 | 1 | 107 |
| 4 Nov | 3964.15 | 48.2 | -8.45 | 22.36 | 67 | -4 | 105 |
| 1 Nov | 3984.20 | 56.65 | -0.15 | 24.51 | 14 | 0 | 108 |
| 31 Oct | 3968.45 | 56.8 | 28.80 | - | 80 | 23 | 107 |
| 30 Oct | 4084.65 | 28 | -0.70 | - | 3 | 0 | 83 |
| 29 Oct | 4075.25 | 28.7 | 1.20 | - | 4 | 2 | 83 |
| 28 Oct | 4090.85 | 27.5 | -4.50 | - | 52 | -10 | 82 |
| 25 Oct | 4057.55 | 32 | 0.10 | - | 27 | 22 | 92 |
| 24 Oct | 4047.90 | 31.9 | 0.90 | - | 11 | 5 | 70 |
| 23 Oct | 4066.25 | 31 | -4.00 | - | 27 | 19 | 63 |
| 22 Oct | 4015.50 | 35 | 9.45 | - | 17 | 0 | 43 |
| 21 Oct | 4079.85 | 25.55 | 3.75 | - | 2 | 1 | 42 |
| 18 Oct | 4123.05 | 21.8 | -6.40 | - | 3 | 0 | 39 |
| 16 Oct | 4094.95 | 28.2 | 3.20 | - | 4 | 0 | 35 |
| 15 Oct | 4116.80 | 25 | 0.00 | - | 31 | 29 | 34 |
| 14 Oct | 4136.65 | 25 | 0.00 | - | 4 | 2 | 5 |
| 10 Oct | 4227.40 | 25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4252.95 | 25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4252.25 | 25 | 0.00 | - | 1 | 0 | 2 |
| 30 Sept | 4268.50 | 25 | - | 1 | 0 | 1 | |
For Tata Consultancy Serv Lt - strike price 3800 expiring on 26DEC2024
Delta for 3800 PE is -0.02
Historical price for 3800 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 38.32, the open interest changed by -90 which decreased total open position to 881
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 42.78, the open interest changed by 45 which increased total open position to 974
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was 45.21, the open interest changed by 8 which increased total open position to 935
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 40.40, the open interest changed by -39 which decreased total open position to 928
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 43.22, the open interest changed by -5 which decreased total open position to 967
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 40.32, the open interest changed by -40 which decreased total open position to 974
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 38.74, the open interest changed by -79 which decreased total open position to 1013
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 36.73, the open interest changed by -25 which decreased total open position to 1092
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 36.77, the open interest changed by -85 which decreased total open position to 1120
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was 36.64, the open interest changed by 164 which increased total open position to 1205
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was 34.01, the open interest changed by 83 which increased total open position to 1045
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was 34.60, the open interest changed by 14 which increased total open position to 967
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 2.9, which was -0.50 lower than the previous day. The implied volatity was 29.27, the open interest changed by 35 which increased total open position to 956
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 27.88, the open interest changed by -22 which decreased total open position to 919
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 4.25, which was -0.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 87 which increased total open position to 941
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was 26.31, the open interest changed by 118 which increased total open position to 854
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 6.2, which was 1.20 higher than the previous day. The implied volatity was 26.39, the open interest changed by 218 which increased total open position to 737
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 28.02, the open interest changed by 9 which increased total open position to 520
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 6.55, which was -0.65 lower than the previous day. The implied volatity was 29.74, the open interest changed by 37 which increased total open position to 511
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 7.2, which was -4.00 lower than the previous day. The implied volatity was 28.69, the open interest changed by 27 which increased total open position to 474
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 11.2, which was -9.45 lower than the previous day. The implied volatity was 26.40, the open interest changed by -96 which decreased total open position to 351
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 20.65, which was -2.25 lower than the previous day. The implied volatity was 23.45, the open interest changed by 87 which increased total open position to 447
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 22.9, which was 0.00 lower than the previous day. The implied volatity was 22.43, the open interest changed by 83 which increased total open position to 361
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 22.9, which was -4.70 lower than the previous day. The implied volatity was 22.43, the open interest changed by 84 which increased total open position to 361
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 27.6, which was 15.40 higher than the previous day. The implied volatity was 22.42, the open interest changed by 122 which increased total open position to 277
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 12.2, which was -0.35 lower than the previous day. The implied volatity was 21.86, the open interest changed by 32 which increased total open position to 155
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 12.55, which was 2.85 higher than the previous day. The implied volatity was 21.90, the open interest changed by -2 which decreased total open position to 123
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 9.7, which was 1.15 higher than the previous day. The implied volatity was 21.37, the open interest changed by -8 which decreased total open position to 124
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 8.55, which was -4.95 lower than the previous day. The implied volatity was 20.79, the open interest changed by 2 which increased total open position to 132
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 13.5, which was -4.05 lower than the previous day. The implied volatity was 20.75, the open interest changed by 14 which increased total open position to 129
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 17.55, which was -0.95 lower than the previous day. The implied volatity was 22.59, the open interest changed by -2 which decreased total open position to 115
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 18.5, which was -30.50 lower than the previous day. The implied volatity was 22.57, the open interest changed by 6 which increased total open position to 112
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 49, which was 0.80 higher than the previous day. The implied volatity was 22.93, the open interest changed by 1 which increased total open position to 107
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 48.2, which was -8.45 lower than the previous day. The implied volatity was 22.36, the open interest changed by -4 which decreased total open position to 105
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 56.65, which was -0.15 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 108
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 56.8, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 28, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TCS was trading at 4075.25. The strike last trading price was 28.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 27.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TCS was trading at 4057.55. The strike last trading price was 32, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TCS was trading at 4047.90. The strike last trading price was 31.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TCS was trading at 4066.25. The strike last trading price was 31, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TCS was trading at 4015.50. The strike last trading price was 35, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TCS was trading at 4079.85. The strike last trading price was 25.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TCS was trading at 4123.05. The strike last trading price was 21.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TCS was trading at 4094.95. The strike last trading price was 28.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TCS was trading at 4116.80. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TCS was trading at 4136.65. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TCS was trading at 4227.40. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TCS was trading at 4252.95. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TCS was trading at 4252.25. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TCS was trading at 4268.50. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
