TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 526 | -18.45 | 875 | 0 | 25,550 | ||||
| 13 Sept | 4522.60 | 544.45 | 86.35 | 1,050 | -175 | 25,550 | ||||
| 12 Sept | 4517.70 | 458.1 | -46.90 | 700 | 0 | 25,725 | ||||
| 11 Sept | 4479.35 | 505 | -3.45 | 875 | -175 | 25,900 | ||||
| 10 Sept | 4507.85 | 508.45 | 36.25 | 525 | 0 | 26,250 | ||||
| 9 Sept | 4449.55 | 472.2 | 7.20 | 2,800 | -175 | 26,075 | ||||
| 6 Sept | 4456.75 | 465 | -25.70 | 3,675 | -3,150 | 26,425 | ||||
| 5 Sept | 4475.95 | 490.7 | -0.30 | 5,250 | -1,225 | 29,750 | ||||
| 4 Sept | 4479.25 | 491 | -44.45 | 525 | -350 | 31,150 | ||||
| 3 Sept | 4512.35 | 535.45 | -34.55 | 175 | 0 | 31,675 | ||||
| 2 Sept | 4521.05 | 570 | 5.00 | 350 | 0 | 31,325 | ||||
| 30 Aug | 4553.75 | 565 | 22.00 | 8,225 | 175 | 31,325 | ||||
| 29 Aug | 4511.80 | 543 | 11.00 | 4,550 | 3,325 | 30,975 | ||||
| 28 Aug | 4506.05 | 532 | -2.00 | 6,300 | 4,725 | 27,650 | ||||
| 27 Aug | 4497.15 | 534 | -6.00 | 2,800 | 700 | 22,750 | ||||
| 26 Aug | 4502.45 | 540 | 48.05 | 1,750 | 1,050 | 21,875 | ||||
| 23 Aug | 4463.90 | 491.95 | -48.05 | 875 | 350 | 20,825 | ||||
| 22 Aug | 4502.00 | 540 | -35.05 | 350 | 175 | 20,650 | ||||
| 21 Aug | 4551.50 | 575.05 | 35.05 | 2,450 | 1,575 | 20,475 | ||||
| 20 Aug | 4523.30 | 540 | 23.95 | 3,675 | 175 | 18,900 | ||||
| 19 Aug | 4490.00 | 516.05 | 52.15 | 4,025 | 350 | 18,725 | ||||
| 16 Aug | 4416.05 | 463.9 | 112.90 | 3,325 | 525 | 18,375 | ||||
| 14 Aug | 4295.25 | 351 | 73.50 | 1,925 | 525 | 17,675 | ||||
| 13 Aug | 4196.95 | 277.5 | 10.50 | 3,150 | 350 | 15,925 | ||||
| 12 Aug | 4195.65 | 267 | -26.80 | 1,400 | 525 | 15,575 | ||||
| 9 Aug | 4228.75 | 293.8 | 43.80 | 1,750 | 1,225 | 15,225 | ||||
| 8 Aug | 4172.55 | 250 | -20.00 | 2,450 | -525 | 13,825 | ||||
| 7 Aug | 4200.45 | 270 | 4.00 | 175 | 0 | 14,350 | ||||
| 6 Aug | 4171.20 | 266 | 14.00 | 13,300 | 2,975 | 14,175 | ||||
| 5 Aug | 4155.05 | 252 | -94.05 | 16,450 | 7,525 | 10,850 | ||||
| 2 Aug | 4283.05 | 346.05 | -89.90 | 525 | -350 | 3,325 | ||||
| 1 Aug | 4397.10 | 435.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 435.95 | 0.00 | 0 | 175 | 0 | ||||
| 30 Jul | 4365.35 | 435.95 | -34.05 | 525 | 3,675 | 3,675 | ||||
| 29 Jul | 4381.10 | 470 | 0.00 | 0 | 1,050 | 0 | ||||
| 26 Jul | 4387.85 | 470 | 70.00 | 1,925 | 1,050 | 3,500 | ||||
| 25 Jul | 4322.50 | 400 | 0.00 | 0 | 0 | 2,450 | ||||
| 24 Jul | 4306.25 | 400 | 0.00 | 0 | 0 | 2,450 | ||||
| 23 Jul | 4302.35 | 400 | 0.00 | 0 | 0 | 2,450 | ||||
| 22 Jul | 4287.35 | 400 | 0.00 | 525 | 0 | 2,450 | ||||
| 19 Jul | 4302.40 | 400 | 0.00 | 525 | -175 | 2,450 | ||||
| 18 Jul | 4315.55 | 400 | 100.20 | 525 | 2,625 | 2,625 | ||||
| 16 Jul | 4178.45 | 299.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Jul | 4169.20 | 299.8 | 0.00 | 0 | 0 | 2,800 | ||||
| 12 Jul | 4183.95 | 299.8 | 151.45 | 7,875 | -1,750 | 2,800 | ||||
| 11 Jul | 3923.70 | 148.35 | -4.00 | 1,225 | 175 | 4,550 | ||||
| 10 Jul | 3909.15 | 152.35 | -27.65 | 350 | 0 | 4,375 | ||||
| 9 Jul | 3985.50 | 180 | -5.35 | 350 | 0 | 4,375 | ||||
| 8 Jul | 3993.20 | 185.35 | 9.65 | 525 | 525 | 4,375 | ||||
| 5 Jul | 4011.80 | 175.7 | -24.50 | 350 | 175 | 3,850 | ||||
| 4 Jul | 4020.95 | 200.2 | 23.70 | 350 | 175 | 3,675 | ||||
| 3 Jul | 3965.25 | 176.5 | -16.30 | 350 | 175 | 3,500 | ||||
| 2 Jul | 4017.40 | 192.8 | 1,750 | 1,575 | 3,150 | |||||
For Tata Consultancy Serv Lt - strike price 4000 expiring on 26SEP2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 526, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25550
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 544.45, which was 86.35 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 25550
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 458.1, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25725
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 505, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 25900
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 508.45, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 472.2, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 26075
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 465, which was -25.70 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 26425
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 490.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 29750
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 491, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 31150
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 535.45, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31675
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 570, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31325
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 565, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 31325
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 543, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 30975
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 532, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 27650
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 534, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 22750
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 540, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 21875
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 491.95, which was -48.05 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 20825
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 540, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 20650
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 575.05, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 20475
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 540, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 18900
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 516.05, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 18725
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 463.9, which was 112.90 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 18375
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 351, which was 73.50 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 17675
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 277.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 15925
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 267, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 15575
On 9 Aug TCS was trading at 4228.75. The strike last trading price was 293.8, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 15225
On 8 Aug TCS was trading at 4172.55. The strike last trading price was 250, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 13825
On 7 Aug TCS was trading at 4200.45. The strike last trading price was 270, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14350
On 6 Aug TCS was trading at 4171.20. The strike last trading price was 266, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 14175
On 5 Aug TCS was trading at 4155.05. The strike last trading price was 252, which was -94.05 lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 10850
On 2 Aug TCS was trading at 4283.05. The strike last trading price was 346.05, which was -89.90 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3325
On 1 Aug TCS was trading at 4397.10. The strike last trading price was 435.95, 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 Jul TCS was trading at 4385.35. The strike last trading price was 435.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 30 Jul TCS was trading at 4365.35. The strike last trading price was 435.95, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 3675
On 29 Jul TCS was trading at 4381.10. The strike last trading price was 470, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 26 Jul TCS was trading at 4387.85. The strike last trading price was 470, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3500
On 25 Jul TCS was trading at 4322.50. The strike last trading price was 400, 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 2450
On 24 Jul TCS was trading at 4306.25. The strike last trading price was 400, 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 2450
On 23 Jul TCS was trading at 4302.35. The strike last trading price was 400, 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 2450
On 22 Jul TCS was trading at 4287.35. The strike last trading price was 400, 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 2450
On 19 Jul TCS was trading at 4302.40. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2450
On 18 Jul TCS was trading at 4315.55. The strike last trading price was 400, which was 100.20 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 16 Jul TCS was trading at 4178.45. The strike last trading price was 299.8, 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 Jul TCS was trading at 4169.20. The strike last trading price was 299.8, 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 2800
On 12 Jul TCS was trading at 4183.95. The strike last trading price was 299.8, which was 151.45 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 2800
On 11 Jul TCS was trading at 3923.70. The strike last trading price was 148.35, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 4550
On 10 Jul TCS was trading at 3909.15. The strike last trading price was 152.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 9 Jul TCS was trading at 3985.50. The strike last trading price was 180, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 8 Jul TCS was trading at 3993.20. The strike last trading price was 185.35, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 4375
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 175.7, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 3850
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 200.2, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 3675
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 176.5, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 3500
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 192.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 3150
| TCS 4000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1.65 | -0.20 | 81,900 | 23,625 | 3,83,600 |
| 13 Sept | 4522.60 | 1.85 | -0.35 | 80,150 | 18,725 | 3,59,975 |
| 12 Sept | 4517.70 | 2.2 | -0.40 | 71,400 | -12,600 | 3,42,300 |
| 11 Sept | 4479.35 | 2.6 | 0.20 | 40,075 | 2,450 | 3,54,725 |
| 10 Sept | 4507.85 | 2.4 | -1.20 | 1,36,325 | 3,675 | 3,52,625 |
| 9 Sept | 4449.55 | 3.6 | 0.15 | 93,800 | 16,625 | 3,48,950 |
| 6 Sept | 4456.75 | 3.45 | 0.75 | 1,08,675 | -6,650 | 3,33,375 |
| 5 Sept | 4475.95 | 2.7 | -0.30 | 77,350 | 9,275 | 3,40,550 |
| 4 Sept | 4479.25 | 3 | 0.55 | 1,39,125 | 29,750 | 3,31,100 |
| 3 Sept | 4512.35 | 2.45 | -0.40 | 99,050 | 20,300 | 3,01,000 |
| 2 Sept | 4521.05 | 2.85 | -0.40 | 1,38,600 | 18,550 | 2,81,400 |
| 30 Aug | 4553.75 | 3.25 | -2.00 | 1,38,250 | 32,025 | 2,62,500 |
| 29 Aug | 4511.80 | 5.25 | -0.05 | 1,72,375 | 53,550 | 2,28,725 |
| 28 Aug | 4506.05 | 5.3 | -0.70 | 72,275 | 21,875 | 1,75,175 |
| 27 Aug | 4497.15 | 6 | 0.00 | 43,925 | 2,100 | 1,53,300 |
| 26 Aug | 4502.45 | 6 | -0.95 | 61,950 | 31,850 | 1,51,375 |
| 23 Aug | 4463.90 | 6.95 | 0.45 | 40,950 | 14,000 | 1,19,350 |
| 22 Aug | 4502.00 | 6.5 | -1.10 | 17,675 | 5,600 | 1,05,525 |
| 21 Aug | 4551.50 | 7.6 | 0.05 | 24,150 | 525 | 1,00,450 |
| 20 Aug | 4523.30 | 7.55 | -3.70 | 1,01,500 | -6,300 | 99,750 |
| 19 Aug | 4490.00 | 11.25 | -4.35 | 92,750 | 26,775 | 1,06,050 |
| 16 Aug | 4416.05 | 15.6 | -9.75 | 68,425 | 6,825 | 78,925 |
| 14 Aug | 4295.25 | 25.35 | -9.40 | 38,675 | 2,625 | 72,275 |
| 13 Aug | 4196.95 | 34.75 | -0.30 | 13,475 | 3,150 | 69,475 |
| 12 Aug | 4195.65 | 35.05 | 1.60 | 26,600 | 9,800 | 65,800 |
| 9 Aug | 4228.75 | 33.45 | -10.55 | 19,775 | 1,050 | 55,825 |
| 8 Aug | 4172.55 | 44 | 4.95 | 8,400 | 2,100 | 54,775 |
| 7 Aug | 4200.45 | 39.05 | -11.00 | 10,850 | 1,575 | 52,675 |
| 6 Aug | 4171.20 | 50.05 | -3.95 | 32,900 | 7,000 | 50,925 |
| 5 Aug | 4155.05 | 54 | 30.05 | 58,275 | 11,725 | 43,925 |
| 2 Aug | 4283.05 | 23.95 | 6.95 | 16,275 | -1,400 | 32,200 |
| 1 Aug | 4397.10 | 17 | 0.00 | 5,075 | 875 | 33,600 |
| 31 Jul | 4385.35 | 17 | -2.50 | 8,750 | 1,750 | 31,850 |
| 30 Jul | 4365.35 | 19.5 | -1.55 | 4,025 | 700 | 29,925 |
| 29 Jul | 4381.10 | 21.05 | 0.65 | 6,650 | 2,275 | 29,225 |
| 26 Jul | 4387.85 | 20.4 | -9.35 | 16,800 | 6,475 | 26,950 |
| 25 Jul | 4322.50 | 29.75 | -5.25 | 5,775 | -525 | 20,475 |
| 24 Jul | 4306.25 | 35 | -4.70 | 6,825 | 3,500 | 21,000 |
| 23 Jul | 4302.35 | 39.7 | -4.40 | 3,150 | 2,100 | 17,500 |
| 22 Jul | 4287.35 | 44.1 | -2.20 | 4,025 | 0 | 15,400 |
| 19 Jul | 4302.40 | 46.3 | -0.70 | 5,075 | 6,475 | 15,400 |
| 18 Jul | 4315.55 | 47 | -14.00 | 11,550 | 1,750 | 8,925 |
| 16 Jul | 4178.45 | 61 | -4.00 | 2,450 | 700 | 7,175 |
| 15 Jul | 4169.20 | 65 | -9.25 | 5,600 | 4,900 | 6,475 |
| 12 Jul | 4183.95 | 74.25 | -107.75 | 4,025 | 1,575 | 1,575 |
| 11 Jul | 3923.70 | 182 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 3909.15 | 182 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 3985.50 | 182 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3993.20 | 182 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4011.80 | 182 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4020.95 | 182 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 3965.25 | 182 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 4017.40 | 182 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4000 expiring on 26SEP2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 383600
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 18725 which increased total open position to 359975
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 342300
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 354725
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 2.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 352625
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 348950
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 333375
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9275 which increased total open position to 340550
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 331100
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 301000
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 2.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 281400
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 3.25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 262500
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 228725
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 5.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 175175
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 153300
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 151375
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 6.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 119350
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 6.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 105525
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 7.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 100450
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 7.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 99750
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 11.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 106050
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 15.6, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 78925
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 25.35, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 72275
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 34.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 69475
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 35.05, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 65800
On 9 Aug TCS was trading at 4228.75. The strike last trading price was 33.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 55825
On 8 Aug TCS was trading at 4172.55. The strike last trading price was 44, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 54775
On 7 Aug TCS was trading at 4200.45. The strike last trading price was 39.05, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 52675
On 6 Aug TCS was trading at 4171.20. The strike last trading price was 50.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 50925
On 5 Aug TCS was trading at 4155.05. The strike last trading price was 54, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 43925
On 2 Aug TCS was trading at 4283.05. The strike last trading price was 23.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 32200
On 1 Aug TCS was trading at 4397.10. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 33600
On 31 Jul TCS was trading at 4385.35. The strike last trading price was 17, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 31850
On 30 Jul TCS was trading at 4365.35. The strike last trading price was 19.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 29925
On 29 Jul TCS was trading at 4381.10. The strike last trading price was 21.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 29225
On 26 Jul TCS was trading at 4387.85. The strike last trading price was 20.4, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 26950
On 25 Jul TCS was trading at 4322.50. The strike last trading price was 29.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 20475
On 24 Jul TCS was trading at 4306.25. The strike last trading price was 35, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 21000
On 23 Jul TCS was trading at 4302.35. The strike last trading price was 39.7, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17500
On 22 Jul TCS was trading at 4287.35. The strike last trading price was 44.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 19 Jul TCS was trading at 4302.40. The strike last trading price was 46.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 15400
On 18 Jul TCS was trading at 4315.55. The strike last trading price was 47, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8925
On 16 Jul TCS was trading at 4178.45. The strike last trading price was 61, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7175
On 15 Jul TCS was trading at 4169.20. The strike last trading price was 65, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 6475
On 12 Jul TCS was trading at 4183.95. The strike last trading price was 74.25, which was -107.75 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 11 Jul TCS was trading at 3923.70. The strike last trading price was 182, 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 Jul TCS was trading at 3909.15. The strike last trading price was 182, 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 Jul TCS was trading at 3985.50. The strike last trading price was 182, 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 Jul TCS was trading at 3993.20. The strike last trading price was 182, 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 Jul TCS was trading at 4011.80. The strike last trading price was 182, 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 Jul TCS was trading at 4020.95. The strike last trading price was 182, 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 Jul TCS was trading at 3965.25. The strike last trading price was 182, 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 Jul TCS was trading at 4017.40. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0