TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 177.4 | -121.15 | - | 154 | 21 | 189 | |||
| 19 Dec | 4271.90 | 298.55 | -56.50 | 38.55 | 60 | -4 | 170 | |||
| 18 Dec | 4347.85 | 355.05 | 12.05 | - | 34 | -8 | 175 | |||
| 17 Dec | 4328.50 | 343 | -79.80 | 38.12 | 41 | -31 | 183 | |||
| 16 Dec | 4415.20 | 422.8 | -67.45 | - | 28 | -21 | 214 | |||
| 13 Dec | 4473.90 | 490.25 | 48.25 | 28.03 | 27 | -8 | 235 | |||
| 12 Dec | 4454.95 | 442 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4427.45 | 442 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 10 Dec | 4432.55 | 442 | -14.45 | - | 8 | -6 | 244 | |||
| 9 Dec | 4452.15 | 456.45 | -6.10 | - | 12 | -9 | 249 | |||
| 6 Dec | 4445.50 | 462.55 | -14.50 | - | 36 | -28 | 258 | |||
| 5 Dec | 4464.05 | 477.05 | 103.45 | - | 53 | -8 | 285 | |||
| 4 Dec | 4354.40 | 373.6 | 48.60 | 24.23 | 34 | -6 | 294 | |||
| 3 Dec | 4302.75 | 325 | 3.00 | - | 26 | -1 | 302 | |||
| 2 Dec | 4276.65 | 322 | 21.45 | 28.84 | 29 | -5 | 301 | |||
| 29 Nov | 4270.85 | 300.55 | 7.35 | 17.10 | 121 | -2 | 307 | |||
| 28 Nov | 4244.90 | 293.2 | -76.80 | 20.00 | 293 | -31 | 310 | |||
| 27 Nov | 4332.55 | 370 | -11.65 | 19.57 | 89 | -41 | 339 | |||
| 26 Nov | 4352.70 | 381.65 | 18.05 | - | 87 | 20 | 380 | |||
| 25 Nov | 4315.10 | 363.6 | 92.65 | 21.22 | 108 | -2 | 354 | |||
| 22 Nov | 4244.60 | 270.95 | 121.95 | 17.21 | 505 | 22 | 378 | |||
| 21 Nov | 4072.85 | 149 | 9.80 | 17.27 | 460 | 46 | 355 | |||
| 20 Nov | 4039.55 | 139.2 | 0.00 | 18.15 | 331 | -81 | 308 | |||
| 19 Nov | 4039.55 | 139.2 | 13.00 | 18.15 | 331 | -82 | 308 | |||
| 18 Nov | 4019.50 | 126.2 | -85.80 | 18.32 | 1,002 | 262 | 391 | |||
| 14 Nov | 4145.90 | 212 | -15.00 | 14.72 | 13 | 9 | 129 | |||
| 13 Nov | 4150.35 | 227 | -38.00 | 17.51 | 8 | 3 | 120 | |||
| 12 Nov | 4197.40 | 265 | -9.00 | 20.87 | 14 | 4 | 118 | |||
| 11 Nov | 4198.70 | 274 | 49.00 | 21.36 | 2 | 0 | 115 | |||
| 8 Nov | 4147.00 | 225 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 7 Nov | 4150.90 | 225 | -4.70 | 15.79 | 18 | -5 | 115 | |||
| 6 Nov | 4139.65 | 229.7 | 104.85 | 17.09 | 188 | 72 | 122 | |||
| 5 Nov | 3971.35 | 124.85 | -5.05 | 18.78 | 51 | 36 | 49 | |||
| 4 Nov | 3964.15 | 129.9 | -0.10 | 19.77 | 17 | 10 | 13 | |||
| 1 Nov | 3984.20 | 130 | -19.00 | 17.69 | 1 | 0 | 2 | |||
| 31 Oct | 3968.45 | 149 | -285.20 | - | 2 | 0 | 0 | |||
| 30 Oct | 4084.65 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4075.25 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 4090.85 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4057.55 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4047.90 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4066.25 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4015.50 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4079.85 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4123.05 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4109.00 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4094.95 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4116.80 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4136.65 | 434.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4149.20 | 434.2 | 434.20 | - | 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 4000 expiring on 26DEC2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 177.4, which was -121.15 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 189
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 298.55, which was -56.50 lower than the previous day. The implied volatity was 38.55, the open interest changed by -4 which decreased total open position to 170
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 355.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 175
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 343, which was -79.80 lower than the previous day. The implied volatity was 38.12, the open interest changed by -31 which decreased total open position to 183
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 422.8, which was -67.45 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 214
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 490.25, which was 48.25 higher than the previous day. The implied volatity was 28.03, the open interest changed by -8 which decreased total open position to 235
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 442, 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 442, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 442, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 244
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 456.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 249
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 462.55, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 258
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 477.05, which was 103.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 285
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 373.6, which was 48.60 higher than the previous day. The implied volatity was 24.23, the open interest changed by -6 which decreased total open position to 294
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 325, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 302
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 322, which was 21.45 higher than the previous day. The implied volatity was 28.84, the open interest changed by -5 which decreased total open position to 301
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 300.55, which was 7.35 higher than the previous day. The implied volatity was 17.10, the open interest changed by -2 which decreased total open position to 307
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 293.2, which was -76.80 lower than the previous day. The implied volatity was 20.00, the open interest changed by -31 which decreased total open position to 310
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 370, which was -11.65 lower than the previous day. The implied volatity was 19.57, the open interest changed by -41 which decreased total open position to 339
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 381.65, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 380
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 363.6, which was 92.65 higher than the previous day. The implied volatity was 21.22, the open interest changed by -2 which decreased total open position to 354
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 270.95, which was 121.95 higher than the previous day. The implied volatity was 17.21, the open interest changed by 22 which increased total open position to 378
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 149, which was 9.80 higher than the previous day. The implied volatity was 17.27, the open interest changed by 46 which increased total open position to 355
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 139.2, which was 0.00 lower than the previous day. The implied volatity was 18.15, the open interest changed by -81 which decreased total open position to 308
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 139.2, which was 13.00 higher than the previous day. The implied volatity was 18.15, the open interest changed by -82 which decreased total open position to 308
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 126.2, which was -85.80 lower than the previous day. The implied volatity was 18.32, the open interest changed by 262 which increased total open position to 391
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 212, which was -15.00 lower than the previous day. The implied volatity was 14.72, the open interest changed by 9 which increased total open position to 129
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 227, which was -38.00 lower than the previous day. The implied volatity was 17.51, the open interest changed by 3 which increased total open position to 120
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 265, which was -9.00 lower than the previous day. The implied volatity was 20.87, the open interest changed by 4 which increased total open position to 118
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 274, which was 49.00 higher than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 115
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 225, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 225, which was -4.70 lower than the previous day. The implied volatity was 15.79, the open interest changed by -5 which decreased total open position to 115
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 229.7, which was 104.85 higher than the previous day. The implied volatity was 17.09, the open interest changed by 72 which increased total open position to 122
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 124.85, which was -5.05 lower than the previous day. The implied volatity was 18.78, the open interest changed by 36 which increased total open position to 49
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 129.9, which was -0.10 lower than the previous day. The implied volatity was 19.77, the open interest changed by 10 which increased total open position to 13
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 130, which was -19.00 lower than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 2
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 149, which was -285.20 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 434.2, 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 434.2, 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 434.2, 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 434.2, 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 434.2, 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 23 Oct TCS was trading at 4066.25. The strike last trading price was 434.2, 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 434.2, 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 434.2, 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 434.2, 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 17 Oct TCS was trading at 4109.00. The strike last trading price was 434.2, 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 434.2, 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 434.2, 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 434.2, 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 11 Oct TCS was trading at 4149.20. The strike last trading price was 434.2, which was 434.20 higher 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 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.93
Theta: -2.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 6.95 | 2.65 | 27.54 | 9,856 | -91 | 2,495 |
| 19 Dec | 4271.90 | 4.3 | 0.90 | 31.68 | 3,082 | 22 | 2,591 |
| 18 Dec | 4347.85 | 3.4 | -0.60 | 33.79 | 1,315 | 158 | 2,572 |
| 17 Dec | 4328.50 | 4 | 1.50 | 30.66 | 3,480 | -103 | 2,415 |
| 16 Dec | 4415.20 | 2.5 | 0.40 | 32.37 | 1,435 | 70 | 2,519 |
| 13 Dec | 4473.90 | 2.1 | -0.80 | 30.73 | 1,756 | -80 | 2,432 |
| 12 Dec | 4454.95 | 2.9 | -1.05 | 30.53 | 1,558 | -91 | 2,512 |
| 11 Dec | 4427.45 | 3.95 | -0.15 | 29.35 | 1,061 | -134 | 2,608 |
| 10 Dec | 4432.55 | 4.1 | -1.05 | 29.41 | 2,783 | -327 | 2,724 |
| 9 Dec | 4452.15 | 5.15 | -1.00 | 30.25 | 1,624 | -154 | 3,055 |
| 6 Dec | 4445.50 | 6.15 | -0.60 | 29.00 | 1,506 | -79 | 3,221 |
| 5 Dec | 4464.05 | 6.75 | -2.15 | 29.41 | 3,259 | 130 | 3,295 |
| 4 Dec | 4354.40 | 8.9 | -2.50 | 25.17 | 2,434 | 216 | 3,173 |
| 3 Dec | 4302.75 | 11.4 | -2.60 | 24.26 | 1,414 | 56 | 2,967 |
| 2 Dec | 4276.65 | 14 | -2.40 | 23.38 | 1,851 | 225 | 2,900 |
| 29 Nov | 4270.85 | 16.4 | -1.10 | 23.14 | 3,461 | 617 | 2,679 |
| 28 Nov | 4244.90 | 17.5 | 3.60 | 22.46 | 3,061 | 24 | 2,066 |
| 27 Nov | 4332.55 | 13.9 | -1.90 | 24.55 | 957 | 192 | 2,040 |
| 26 Nov | 4352.70 | 15.8 | -2.10 | 25.89 | 1,026 | 221 | 1,846 |
| 25 Nov | 4315.10 | 17.9 | -9.00 | 25.01 | 1,352 | 664 | 1,634 |
| 22 Nov | 4244.60 | 26.9 | -33.20 | 22.45 | 1,961 | 241 | 1,211 |
| 21 Nov | 4072.85 | 60.1 | -9.35 | 21.12 | 701 | 70 | 972 |
| 20 Nov | 4039.55 | 69.45 | 0.00 | 20.78 | 858 | 100 | 900 |
| 19 Nov | 4039.55 | 69.45 | -10.55 | 20.78 | 858 | 98 | 900 |
| 18 Nov | 4019.50 | 80 | 44.00 | 20.80 | 2,135 | 238 | 799 |
| 14 Nov | 4145.90 | 36 | 3.00 | 19.31 | 345 | 169 | 561 |
| 13 Nov | 4150.35 | 33 | 4.50 | 18.62 | 147 | -16 | 393 |
| 12 Nov | 4197.40 | 28.5 | -0.85 | 18.75 | 114 | 27 | 409 |
| 11 Nov | 4198.70 | 29.35 | -11.65 | 19.12 | 162 | 40 | 383 |
| 8 Nov | 4147.00 | 41 | -4.00 | 18.90 | 137 | 53 | 343 |
| 7 Nov | 4150.90 | 45 | -5.35 | 19.93 | 246 | 23 | 288 |
| 6 Nov | 4139.65 | 50.35 | -65.70 | 20.95 | 230 | 28 | 267 |
| 5 Nov | 3971.35 | 116.05 | 2.60 | 21.88 | 68 | 28 | 239 |
| 4 Nov | 3964.15 | 113.45 | -13.55 | 20.97 | 116 | 24 | 210 |
| 1 Nov | 3984.20 | 127 | 2.00 | 24.06 | 13 | 1 | 186 |
| 31 Oct | 3968.45 | 125 | 45.75 | - | 120 | 53 | 184 |
| 30 Oct | 4084.65 | 79.25 | 11.05 | - | 43 | 15 | 129 |
| 29 Oct | 4075.25 | 68.2 | -3.85 | - | 85 | 43 | 111 |
| 28 Oct | 4090.85 | 72.05 | -14.05 | - | 20 | -1 | 67 |
| 25 Oct | 4057.55 | 86.1 | 0.60 | - | 19 | 12 | 68 |
| 24 Oct | 4047.90 | 85.5 | 1.50 | - | 37 | 10 | 54 |
| 23 Oct | 4066.25 | 84 | -17.00 | - | 54 | -3 | 45 |
| 22 Oct | 4015.50 | 101 | 20.00 | - | 48 | 14 | 48 |
| 21 Oct | 4079.85 | 81 | 26.95 | - | 7 | 3 | 33 |
| 18 Oct | 4123.05 | 54.05 | -13.95 | - | 5 | 1 | 29 |
| 17 Oct | 4109.00 | 68 | -0.55 | - | 3 | 1 | 28 |
| 16 Oct | 4094.95 | 68.55 | -1.45 | - | 11 | 4 | 26 |
| 15 Oct | 4116.80 | 70 | 5.00 | - | 22 | 18 | 20 |
| 14 Oct | 4136.65 | 65 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 4149.20 | 65 | 5.00 | - | 1 | 0 | 1 |
| 10 Oct | 4227.40 | 60 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4252.95 | 60 | -9.55 | - | 0 | 0 | 0 |
| 4 Oct | 4252.25 | 69.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4268.50 | 69.55 | - | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4000 expiring on 26DEC2024
Delta for 4000 PE is -0.10
Historical price for 4000 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 6.95, which was 2.65 higher than the previous day. The implied volatity was 27.54, the open interest changed by -91 which decreased total open position to 2495
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 4.3, which was 0.90 higher than the previous day. The implied volatity was 31.68, the open interest changed by 22 which increased total open position to 2591
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was 33.79, the open interest changed by 158 which increased total open position to 2572
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 4, which was 1.50 higher than the previous day. The implied volatity was 30.66, the open interest changed by -103 which decreased total open position to 2415
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 2.5, which was 0.40 higher than the previous day. The implied volatity was 32.37, the open interest changed by 70 which increased total open position to 2519
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was 30.73, the open interest changed by -80 which decreased total open position to 2432
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was 30.53, the open interest changed by -91 which decreased total open position to 2512
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 3.95, which was -0.15 lower than the previous day. The implied volatity was 29.35, the open interest changed by -134 which decreased total open position to 2608
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 4.1, which was -1.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by -327 which decreased total open position to 2724
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 5.15, which was -1.00 lower than the previous day. The implied volatity was 30.25, the open interest changed by -154 which decreased total open position to 3055
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 6.15, which was -0.60 lower than the previous day. The implied volatity was 29.00, the open interest changed by -79 which decreased total open position to 3221
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 6.75, which was -2.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 130 which increased total open position to 3295
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 8.9, which was -2.50 lower than the previous day. The implied volatity was 25.17, the open interest changed by 216 which increased total open position to 3173
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 11.4, which was -2.60 lower than the previous day. The implied volatity was 24.26, the open interest changed by 56 which increased total open position to 2967
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 14, which was -2.40 lower than the previous day. The implied volatity was 23.38, the open interest changed by 225 which increased total open position to 2900
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 16.4, which was -1.10 lower than the previous day. The implied volatity was 23.14, the open interest changed by 617 which increased total open position to 2679
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 17.5, which was 3.60 higher than the previous day. The implied volatity was 22.46, the open interest changed by 24 which increased total open position to 2066
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 13.9, which was -1.90 lower than the previous day. The implied volatity was 24.55, the open interest changed by 192 which increased total open position to 2040
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 15.8, which was -2.10 lower than the previous day. The implied volatity was 25.89, the open interest changed by 221 which increased total open position to 1846
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 17.9, which was -9.00 lower than the previous day. The implied volatity was 25.01, the open interest changed by 664 which increased total open position to 1634
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 26.9, which was -33.20 lower than the previous day. The implied volatity was 22.45, the open interest changed by 241 which increased total open position to 1211
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 60.1, which was -9.35 lower than the previous day. The implied volatity was 21.12, the open interest changed by 70 which increased total open position to 972
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 69.45, which was 0.00 lower than the previous day. The implied volatity was 20.78, the open interest changed by 100 which increased total open position to 900
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 69.45, which was -10.55 lower than the previous day. The implied volatity was 20.78, the open interest changed by 98 which increased total open position to 900
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 80, which was 44.00 higher than the previous day. The implied volatity was 20.80, the open interest changed by 238 which increased total open position to 799
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 36, which was 3.00 higher than the previous day. The implied volatity was 19.31, the open interest changed by 169 which increased total open position to 561
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 33, which was 4.50 higher than the previous day. The implied volatity was 18.62, the open interest changed by -16 which decreased total open position to 393
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 28.5, which was -0.85 lower than the previous day. The implied volatity was 18.75, the open interest changed by 27 which increased total open position to 409
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 29.35, which was -11.65 lower than the previous day. The implied volatity was 19.12, the open interest changed by 40 which increased total open position to 383
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 41, which was -4.00 lower than the previous day. The implied volatity was 18.90, the open interest changed by 53 which increased total open position to 343
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 45, which was -5.35 lower than the previous day. The implied volatity was 19.93, the open interest changed by 23 which increased total open position to 288
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 50.35, which was -65.70 lower than the previous day. The implied volatity was 20.95, the open interest changed by 28 which increased total open position to 267
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 116.05, which was 2.60 higher than the previous day. The implied volatity was 21.88, the open interest changed by 28 which increased total open position to 239
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 113.45, which was -13.55 lower than the previous day. The implied volatity was 20.97, the open interest changed by 24 which increased total open position to 210
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 127, which was 2.00 higher than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 186
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 125, which was 45.75 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 79.25, which was 11.05 higher 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 68.2, which was -3.85 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 72.05, which was -14.05 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 86.1, which was 0.60 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 85.5, which was 1.50 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 84, which was -17.00 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 101, which was 20.00 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 81, which was 26.95 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 54.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TCS was trading at 4109.00. The strike last trading price was 68, which was -0.55 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 68.55, which was -1.45 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 70, which was 5.00 higher 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 65, 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 11 Oct TCS was trading at 4149.20. The strike last trading price was 65, which was 5.00 higher 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 60, 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 60, which was -9.55 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 69.55, 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 69.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
