TCS
Tata Consultancy Serv Lt
Historical option data for TCS
11 Mar 2025 12:20 PM IST
| TCS 27MAR2025 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.65
Theta: -0.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 3559.85 | 2.8 | -0.7 | 23.32 | 1,551 | -75 | 4,137 | |||
| 10 Mar | 3589.65 | 3.45 | -1.7 | 21.77 | 2,610 | -226 | 4,215 | |||
| 7 Mar | 3611.20 | 5 | 0.2 | 20.71 | 3,854 | -87 | 4,441 | |||
| 6 Mar | 3601.60 | 4.6 | 0.45 | 20.37 | 2,591 | 234 | 4,510 | |||
| 5 Mar | 3547.05 | 4.35 | 0.3 | 21.61 | 3,075 | -180 | 4,274 | |||
| 4 Mar | 3532.05 | 4.15 | 0.1 | 22.20 | 3,054 | 191 | 4,450 | |||
| 3 Mar | 3493.05 | 4 | -0.5 | 22.97 | 3,223 | 113 | 4,319 | |||
| 28 Feb | 3483.25 | 4.75 | -6.65 | 23.71 | 9,579 | 445 | 4,235 | |||
| 27 Feb | 3612.55 | 11.15 | -4.4 | 20.54 | 4,902 | 160 | 3,790 | |||
| 26 Feb | 3627.00 | 15.2 | -9.1 | 20.48 | 4,702 | 205 | 3,627 | |||
| 25 Feb | 3629.55 | 15.2 | -9.1 | 20.48 | 4,702 | 202 | 3,627 | |||
| 24 Feb | 3675.60 | 23.85 | -31.85 | 20.50 | 4,742 | 1,232 | 3,420 | |||
| 21 Feb | 3786.00 | 56.65 | 0.35 | 19.05 | 2,067 | 30 | 2,178 | |||
| 20 Feb | 3779.40 | 57 | -4.8 | 18.93 | 2,101 | 614 | 2,148 | |||
| 19 Feb | 3784.10 | 61.65 | -42.1 | 19.86 | 3,423 | 1,075 | 1,534 | |||
| 18 Feb | 3873.20 | 100.5 | -19.35 | 19.18 | 904 | 124 | 459 | |||
| 17 Feb | 3904.50 | 120.5 | -15.2 | 18.87 | 344 | 53 | 335 | |||
| 14 Feb | 3934.85 | 134.3 | -0.55 | 18.11 | 421 | 169 | 282 | |||
| 13 Feb | 3910.15 | 135 | -21 | 18.89 | 195 | 70 | 112 | |||
| 12 Feb | 3950.15 | 155 | -13.7 | 17.86 | 48 | 13 | 39 | |||
| 11 Feb | 3963.55 | 167 | -68 | 18.47 | 26 | 14 | 23 | |||
| 10 Feb | 4036.95 | 235 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 4029.40 | 235 | 0 | 0.00 | 0 | 2 | 0 | |||
| 6 Feb | 4082.75 | 235 | -25 | - | 5 | 2 | 9 | |||
| 5 Feb | 4091.10 | 260 | -151.8 | 17.10 | 8 | 6 | 6 | |||
| 4 Feb | 4107.05 | 411.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 4068.65 | 411.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 4073.15 | 411.8 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 4112.40 | 411.8 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 4100.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 4099.80 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Jan | 4040.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 4065.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 4152.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 4145.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 4156.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 4035.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 4077.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 4124.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 4206.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 4249.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 4233.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 4291.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 4265.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 4038.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 4108.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 4028.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 4095.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 4099.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 4175.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 4112.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 4158.80 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 3900 expiring on 27MAR2025
Delta for 3900 CE is 0.04
Historical price for 3900 CE is as follows
On 11 Mar TCS was trading at 3559.85. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 23.32, the open interest changed by -75 which decreased total open position to 4137
On 10 Mar TCS was trading at 3589.65. The strike last trading price was 3.45, which was -1.7 lower than the previous day. The implied volatity was 21.77, the open interest changed by -226 which decreased total open position to 4215
On 7 Mar TCS was trading at 3611.20. The strike last trading price was 5, which was 0.2 higher than the previous day. The implied volatity was 20.71, the open interest changed by -87 which decreased total open position to 4441
On 6 Mar TCS was trading at 3601.60. The strike last trading price was 4.6, which was 0.45 higher than the previous day. The implied volatity was 20.37, the open interest changed by 234 which increased total open position to 4510
On 5 Mar TCS was trading at 3547.05. The strike last trading price was 4.35, which was 0.3 higher than the previous day. The implied volatity was 21.61, the open interest changed by -180 which decreased total open position to 4274
On 4 Mar TCS was trading at 3532.05. The strike last trading price was 4.15, which was 0.1 higher than the previous day. The implied volatity was 22.20, the open interest changed by 191 which increased total open position to 4450
On 3 Mar TCS was trading at 3493.05. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 22.97, the open interest changed by 113 which increased total open position to 4319
On 28 Feb TCS was trading at 3483.25. The strike last trading price was 4.75, which was -6.65 lower than the previous day. The implied volatity was 23.71, the open interest changed by 445 which increased total open position to 4235
On 27 Feb TCS was trading at 3612.55. The strike last trading price was 11.15, which was -4.4 lower than the previous day. The implied volatity was 20.54, the open interest changed by 160 which increased total open position to 3790
On 26 Feb TCS was trading at 3627.00. The strike last trading price was 15.2, which was -9.1 lower than the previous day. The implied volatity was 20.48, the open interest changed by 205 which increased total open position to 3627
On 25 Feb TCS was trading at 3629.55. The strike last trading price was 15.2, which was -9.1 lower than the previous day. The implied volatity was 20.48, the open interest changed by 202 which increased total open position to 3627
On 24 Feb TCS was trading at 3675.60. The strike last trading price was 23.85, which was -31.85 lower than the previous day. The implied volatity was 20.50, the open interest changed by 1232 which increased total open position to 3420
On 21 Feb TCS was trading at 3786.00. The strike last trading price was 56.65, which was 0.35 higher than the previous day. The implied volatity was 19.05, the open interest changed by 30 which increased total open position to 2178
On 20 Feb TCS was trading at 3779.40. The strike last trading price was 57, which was -4.8 lower than the previous day. The implied volatity was 18.93, the open interest changed by 614 which increased total open position to 2148
On 19 Feb TCS was trading at 3784.10. The strike last trading price was 61.65, which was -42.1 lower than the previous day. The implied volatity was 19.86, the open interest changed by 1075 which increased total open position to 1534
On 18 Feb TCS was trading at 3873.20. The strike last trading price was 100.5, which was -19.35 lower than the previous day. The implied volatity was 19.18, the open interest changed by 124 which increased total open position to 459
On 17 Feb TCS was trading at 3904.50. The strike last trading price was 120.5, which was -15.2 lower than the previous day. The implied volatity was 18.87, the open interest changed by 53 which increased total open position to 335
On 14 Feb TCS was trading at 3934.85. The strike last trading price was 134.3, which was -0.55 lower than the previous day. The implied volatity was 18.11, the open interest changed by 169 which increased total open position to 282
On 13 Feb TCS was trading at 3910.15. The strike last trading price was 135, which was -21 lower than the previous day. The implied volatity was 18.89, the open interest changed by 70 which increased total open position to 112
On 12 Feb TCS was trading at 3950.15. The strike last trading price was 155, which was -13.7 lower than the previous day. The implied volatity was 17.86, the open interest changed by 13 which increased total open position to 39
On 11 Feb TCS was trading at 3963.55. The strike last trading price was 167, which was -68 lower than the previous day. The implied volatity was 18.47, the open interest changed by 14 which increased total open position to 23
On 10 Feb TCS was trading at 4036.95. The strike last trading price was 235, which was 0 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 7 Feb TCS was trading at 4029.40. The strike last trading price was 235, which was 0 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 6 Feb TCS was trading at 4082.75. The strike last trading price was 235, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 5 Feb TCS was trading at 4091.10. The strike last trading price was 260, which was -151.8 lower than the previous day. The implied volatity was 17.10, the open interest changed by 6 which increased total open position to 6
On 4 Feb TCS was trading at 4107.05. The strike last trading price was 411.8, 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 Feb TCS was trading at 4068.65. The strike last trading price was 411.8, 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 Feb TCS was trading at 4073.15. The strike last trading price was 411.8, 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 Jan TCS was trading at 4112.40. The strike last trading price was 411.8, 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 30 Jan TCS was trading at 4100.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TCS was trading at 4099.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TCS was trading at 4040.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TCS was trading at 4065.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan TCS was trading at 4152.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TCS was trading at 4145.45. 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 0 which decreased total open position to 0
On 22 Jan TCS was trading at 4156.60. 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 0 which decreased total open position to 0
On 21 Jan TCS was trading at 4035.85. 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 0 which decreased total open position to 0
On 20 Jan TCS was trading at 4077.80. 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 0 which decreased total open position to 0
On 17 Jan TCS was trading at 4124.30. 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 0 which decreased total open position to 0
On 16 Jan TCS was trading at 4206.30. 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 0 which decreased total open position to 0
On 15 Jan TCS was trading at 4249.60. 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 0 which decreased total open position to 0
On 14 Jan TCS was trading at 4233.05. 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 0 which decreased total open position to 0
On 13 Jan TCS was trading at 4291.10. 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 0 which decreased total open position to 0
On 10 Jan TCS was trading at 4265.65. 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 0 which decreased total open position to 0
On 9 Jan TCS was trading at 4038.85. 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 0 which decreased total open position to 0
On 8 Jan TCS was trading at 4108.40. 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 0 which decreased total open position to 0
On 7 Jan TCS was trading at 4028.30. 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 0 which decreased total open position to 0
On 6 Jan TCS was trading at 4095.00. 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 0 which decreased total open position to 0
On 3 Jan TCS was trading at 4099.90. 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 0 which decreased total open position to 0
On 2 Jan TCS was trading at 4175.75. 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 0 which decreased total open position to 0
On 1 Jan TCS was trading at 4112.45. 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 0 which decreased total open position to 0
On 30 Dec TCS was trading at 4158.80. The strike last trading price was 0, 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 27MAR2025 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 1.76
Theta: -1.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 3559.85 | 345 | 42.15 | 38.61 | 10 | -4 | 1,114 |
| 10 Mar | 3589.65 | 302.75 | 16.4 | 27.68 | 26 | -10 | 1,120 |
| 7 Mar | 3611.20 | 285.9 | -2.15 | 24.00 | 25 | -17 | 1,130 |
| 6 Mar | 3601.60 | 288.05 | -44.35 | 18.07 | 20 | -9 | 1,148 |
| 5 Mar | 3547.05 | 333.9 | -26.1 | 28.86 | 23 | -3 | 1,158 |
| 4 Mar | 3532.05 | 360 | -18.15 | 31.53 | 17 | -9 | 1,161 |
| 3 Mar | 3493.05 | 378.15 | -19.2 | 27.88 | 71 | -27 | 1,170 |
| 28 Feb | 3483.25 | 397.35 | 125.2 | 23.03 | 102 | -26 | 1,198 |
| 27 Feb | 3612.55 | 277.5 | 21.65 | 22.58 | 245 | 132 | 1,224 |
| 26 Feb | 3627.00 | 262.85 | 45.1 | 23.09 | 413 | 79 | 1,091 |
| 25 Feb | 3629.55 | 262.85 | 45.1 | 23.09 | 413 | 78 | 1,091 |
| 24 Feb | 3675.60 | 222 | 76.9 | 21.21 | 522 | -88 | 1,014 |
| 21 Feb | 3786.00 | 144.45 | -6.05 | 22.17 | 562 | 166 | 1,097 |
| 20 Feb | 3779.40 | 148.35 | -1.5 | 22.61 | 561 | 175 | 930 |
| 19 Feb | 3784.10 | 151 | 53.9 | 22.62 | 1,001 | 259 | 762 |
| 18 Feb | 3873.20 | 100.6 | 18.45 | 21.72 | 402 | 23 | 504 |
| 17 Feb | 3904.50 | 81.15 | 7.9 | 20.72 | 393 | 17 | 481 |
| 14 Feb | 3934.85 | 74.35 | -14.2 | 20.43 | 289 | 32 | 464 |
| 13 Feb | 3910.15 | 86.9 | 16.05 | 22.12 | 528 | 70 | 431 |
| 12 Feb | 3950.15 | 70.5 | 6.35 | 21.38 | 178 | 61 | 362 |
| 11 Feb | 3963.55 | 64.55 | 18.65 | 20.76 | 414 | 222 | 302 |
| 10 Feb | 4036.95 | 45.9 | -6.75 | 20.75 | 30 | 23 | 80 |
| 7 Feb | 4029.40 | 52.65 | 13.15 | 21.60 | 22 | 15 | 56 |
| 6 Feb | 4082.75 | 39.5 | -0.5 | 21.41 | 27 | 20 | 42 |
| 5 Feb | 4091.10 | 40 | 0.05 | 21.31 | 11 | 5 | 21 |
| 4 Feb | 4107.05 | 39.95 | -7.7 | 22.05 | 5 | 4 | 16 |
| 3 Feb | 4068.65 | 47.65 | 3.65 | 21.61 | 12 | 5 | 8 |
| 1 Feb | 4073.15 | 44 | -28.25 | 20.98 | 3 | 2 | 2 |
| 31 Jan | 4112.40 | 72.25 | 0 | 4.56 | 0 | 0 | 0 |
| 30 Jan | 4100.05 | 72.25 | 0 | 4.32 | 0 | 0 | 0 |
| 29 Jan | 4099.80 | 72.25 | 0 | 4.32 | 0 | 0 | 0 |
| 28 Jan | 4040.30 | 72.25 | 0 | 3.36 | 0 | 0 | 0 |
| 27 Jan | 4065.15 | 72.25 | 0 | 3.80 | 0 | 0 | 0 |
| 24 Jan | 4152.35 | 72.25 | 0 | 4.99 | 0 | 0 | 0 |
| 23 Jan | 4145.45 | 72.25 | 0.00 | 4.88 | 0 | 0 | 0 |
| 22 Jan | 4156.60 | 72.25 | 0.00 | 4.82 | 0 | 0 | 0 |
| 21 Jan | 4035.85 | 72.25 | 0.00 | 3.20 | 0 | 0 | 0 |
| 20 Jan | 4077.80 | 72.25 | 0.00 | 3.86 | 0 | 0 | 0 |
| 17 Jan | 4124.30 | 72.25 | 0.00 | 4.53 | 0 | 0 | 0 |
| 16 Jan | 4206.30 | 72.25 | 0.00 | 5.28 | 0 | 0 | 0 |
| 15 Jan | 4249.60 | 72.25 | 0.00 | 6.05 | 0 | 0 | 0 |
| 14 Jan | 4233.05 | 72.25 | 0.00 | 5.46 | 0 | 0 | 0 |
| 13 Jan | 4291.10 | 72.25 | 0.00 | 6.57 | 0 | 0 | 0 |
| 10 Jan | 4265.65 | 72.25 | 0.00 | 5.80 | 0 | 0 | 0 |
| 9 Jan | 4038.85 | 72.25 | 0.00 | 3.27 | 0 | 0 | 0 |
| 8 Jan | 4108.40 | 72.25 | 0.00 | 3.85 | 0 | 0 | 0 |
| 7 Jan | 4028.30 | 72.25 | 0.00 | 3.10 | 0 | 0 | 0 |
| 6 Jan | 4095.00 | 72.25 | 0.00 | 3.70 | 0 | 0 | 0 |
| 3 Jan | 4099.90 | 72.25 | 0.00 | 3.71 | 0 | 0 | 0 |
| 2 Jan | 4175.75 | 72.25 | 0.00 | 4.44 | 0 | 0 | 0 |
| 1 Jan | 4112.45 | 72.25 | 0.00 | 3.93 | 0 | 0 | 0 |
| 30 Dec | 4158.80 | 72.25 | 4.14 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 3900 expiring on 27MAR2025
Delta for 3900 PE is -0.85
Historical price for 3900 PE is as follows
On 11 Mar TCS was trading at 3559.85. The strike last trading price was 345, which was 42.15 higher than the previous day. The implied volatity was 38.61, the open interest changed by -4 which decreased total open position to 1114
On 10 Mar TCS was trading at 3589.65. The strike last trading price was 302.75, which was 16.4 higher than the previous day. The implied volatity was 27.68, the open interest changed by -10 which decreased total open position to 1120
On 7 Mar TCS was trading at 3611.20. The strike last trading price was 285.9, which was -2.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by -17 which decreased total open position to 1130
On 6 Mar TCS was trading at 3601.60. The strike last trading price was 288.05, which was -44.35 lower than the previous day. The implied volatity was 18.07, the open interest changed by -9 which decreased total open position to 1148
On 5 Mar TCS was trading at 3547.05. The strike last trading price was 333.9, which was -26.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by -3 which decreased total open position to 1158
On 4 Mar TCS was trading at 3532.05. The strike last trading price was 360, which was -18.15 lower than the previous day. The implied volatity was 31.53, the open interest changed by -9 which decreased total open position to 1161
On 3 Mar TCS was trading at 3493.05. The strike last trading price was 378.15, which was -19.2 lower than the previous day. The implied volatity was 27.88, the open interest changed by -27 which decreased total open position to 1170
On 28 Feb TCS was trading at 3483.25. The strike last trading price was 397.35, which was 125.2 higher than the previous day. The implied volatity was 23.03, the open interest changed by -26 which decreased total open position to 1198
On 27 Feb TCS was trading at 3612.55. The strike last trading price was 277.5, which was 21.65 higher than the previous day. The implied volatity was 22.58, the open interest changed by 132 which increased total open position to 1224
On 26 Feb TCS was trading at 3627.00. The strike last trading price was 262.85, which was 45.1 higher than the previous day. The implied volatity was 23.09, the open interest changed by 79 which increased total open position to 1091
On 25 Feb TCS was trading at 3629.55. The strike last trading price was 262.85, which was 45.1 higher than the previous day. The implied volatity was 23.09, the open interest changed by 78 which increased total open position to 1091
On 24 Feb TCS was trading at 3675.60. The strike last trading price was 222, which was 76.9 higher than the previous day. The implied volatity was 21.21, the open interest changed by -88 which decreased total open position to 1014
On 21 Feb TCS was trading at 3786.00. The strike last trading price was 144.45, which was -6.05 lower than the previous day. The implied volatity was 22.17, the open interest changed by 166 which increased total open position to 1097
On 20 Feb TCS was trading at 3779.40. The strike last trading price was 148.35, which was -1.5 lower than the previous day. The implied volatity was 22.61, the open interest changed by 175 which increased total open position to 930
On 19 Feb TCS was trading at 3784.10. The strike last trading price was 151, which was 53.9 higher than the previous day. The implied volatity was 22.62, the open interest changed by 259 which increased total open position to 762
On 18 Feb TCS was trading at 3873.20. The strike last trading price was 100.6, which was 18.45 higher than the previous day. The implied volatity was 21.72, the open interest changed by 23 which increased total open position to 504
On 17 Feb TCS was trading at 3904.50. The strike last trading price was 81.15, which was 7.9 higher than the previous day. The implied volatity was 20.72, the open interest changed by 17 which increased total open position to 481
On 14 Feb TCS was trading at 3934.85. The strike last trading price was 74.35, which was -14.2 lower than the previous day. The implied volatity was 20.43, the open interest changed by 32 which increased total open position to 464
On 13 Feb TCS was trading at 3910.15. The strike last trading price was 86.9, which was 16.05 higher than the previous day. The implied volatity was 22.12, the open interest changed by 70 which increased total open position to 431
On 12 Feb TCS was trading at 3950.15. The strike last trading price was 70.5, which was 6.35 higher than the previous day. The implied volatity was 21.38, the open interest changed by 61 which increased total open position to 362
On 11 Feb TCS was trading at 3963.55. The strike last trading price was 64.55, which was 18.65 higher than the previous day. The implied volatity was 20.76, the open interest changed by 222 which increased total open position to 302
On 10 Feb TCS was trading at 4036.95. The strike last trading price was 45.9, which was -6.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 23 which increased total open position to 80
On 7 Feb TCS was trading at 4029.40. The strike last trading price was 52.65, which was 13.15 higher than the previous day. The implied volatity was 21.60, the open interest changed by 15 which increased total open position to 56
On 6 Feb TCS was trading at 4082.75. The strike last trading price was 39.5, which was -0.5 lower than the previous day. The implied volatity was 21.41, the open interest changed by 20 which increased total open position to 42
On 5 Feb TCS was trading at 4091.10. The strike last trading price was 40, which was 0.05 higher than the previous day. The implied volatity was 21.31, the open interest changed by 5 which increased total open position to 21
On 4 Feb TCS was trading at 4107.05. The strike last trading price was 39.95, which was -7.7 lower than the previous day. The implied volatity was 22.05, the open interest changed by 4 which increased total open position to 16
On 3 Feb TCS was trading at 4068.65. The strike last trading price was 47.65, which was 3.65 higher than the previous day. The implied volatity was 21.61, the open interest changed by 5 which increased total open position to 8
On 1 Feb TCS was trading at 4073.15. The strike last trading price was 44, which was -28.25 lower than the previous day. The implied volatity was 20.98, the open interest changed by 2 which increased total open position to 2
On 31 Jan TCS was trading at 4112.40. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TCS was trading at 4100.05. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TCS was trading at 4099.80. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TCS was trading at 4040.30. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TCS was trading at 4065.15. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 24 Jan TCS was trading at 4152.35. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TCS was trading at 4145.45. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 22 Jan TCS was trading at 4156.60. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TCS was trading at 4035.85. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TCS was trading at 4077.80. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 17 Jan TCS was trading at 4124.30. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TCS was trading at 4206.30. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 15 Jan TCS was trading at 4249.60. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TCS was trading at 4233.05. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TCS was trading at 4291.10. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 10 Jan TCS was trading at 4265.65. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TCS was trading at 4038.85. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TCS was trading at 4108.40. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TCS was trading at 4028.30. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TCS was trading at 4095.00. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0
On 3 Jan TCS was trading at 4099.90. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TCS was trading at 4175.75. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TCS was trading at 4112.45. The strike last trading price was 72.25, which was 0.00 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 30 Dec TCS was trading at 4158.80. The strike last trading price was 72.25, which was lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
