TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 1.27
Theta: -2.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 90.55 | -114.95 | 15.64 | 960 | 187 | 535 | |||
| 19 Dec | 4271.90 | 205.5 | -45.20 | 33.23 | 187 | 6 | 354 | |||
| 18 Dec | 4347.85 | 250.7 | 0.70 | - | 114 | 10 | 347 | |||
| 17 Dec | 4328.50 | 250 | -67.85 | 33.86 | 83 | -10 | 337 | |||
| 16 Dec | 4415.20 | 317.85 | -62.15 | - | 17 | -1 | 347 | |||
| 13 Dec | 4473.90 | 380 | 17.55 | - | 10 | 0 | 348 | |||
| 12 Dec | 4454.95 | 362.45 | 23.45 | - | 21 | -8 | 348 | |||
| 11 Dec | 4427.45 | 339 | 0.00 | - | 20 | -5 | 356 | |||
| 10 Dec | 4432.55 | 339 | -25.50 | - | 21 | -7 | 362 | |||
| 9 Dec | 4452.15 | 364.5 | 3.25 | - | 11 | -4 | 368 | |||
| 6 Dec | 4445.50 | 361.25 | -17.85 | - | 3 | 1 | 371 | |||
| 5 Dec | 4464.05 | 379.1 | 103.65 | 15.43 | 159 | 113 | 371 | |||
| 4 Dec | 4354.40 | 275.45 | 40.05 | 19.56 | 91 | -18 | 259 | |||
| 3 Dec | 4302.75 | 235.4 | 10.40 | 15.95 | 99 | -1 | 277 | |||
| 2 Dec | 4276.65 | 225 | 9.70 | 22.84 | 76 | 1 | 272 | |||
| 29 Nov | 4270.85 | 215.3 | 2.50 | 18.29 | 217 | -63 | 272 | |||
| 28 Nov | 4244.90 | 212.8 | -75.20 | 20.74 | 443 | -66 | 335 | |||
| 27 Nov | 4332.55 | 288 | -2.00 | 22.60 | 61 | -5 | 401 | |||
| 26 Nov | 4352.70 | 290 | 10.75 | 15.65 | 42 | 2 | 407 | |||
| 25 Nov | 4315.10 | 279.25 | 86.55 | 21.96 | 379 | -43 | 405 | |||
| 22 Nov | 4244.60 | 192.7 | 102.95 | 18.10 | 1,979 | -67 | 381 | |||
| 21 Nov | 4072.85 | 89.75 | 7.15 | 17.16 | 1,213 | 97 | 450 | |||
| 20 Nov | 4039.55 | 82.6 | 0.00 | 17.63 | 987 | 72 | 354 | |||
| 19 Nov | 4039.55 | 82.6 | 8.20 | 17.63 | 987 | 73 | 354 | |||
| 18 Nov | 4019.50 | 74.4 | -60.60 | 17.94 | 741 | 137 | 281 | |||
| 14 Nov | 4145.90 | 135 | -14.50 | 14.17 | 45 | 8 | 143 | |||
| 13 Nov | 4150.35 | 149.5 | -17.75 | 16.23 | 86 | 12 | 134 | |||
| 12 Nov | 4197.40 | 167.25 | -5.15 | 15.45 | 28 | 2 | 123 | |||
| 11 Nov | 4198.70 | 172.4 | 23.35 | 15.18 | 32 | -2 | 119 | |||
| 8 Nov | 4147.00 | 149.05 | -10.95 | 16.57 | 40 | -7 | 122 | |||
| 7 Nov | 4150.90 | 160 | 3.90 | 17.02 | 73 | 1 | 129 | |||
| 6 Nov | 4139.65 | 156.1 | 74.90 | 16.38 | 179 | 74 | 128 | |||
| 5 Nov | 3971.35 | 81.2 | -3.80 | 18.95 | 25 | -9 | 54 | |||
| 4 Nov | 3964.15 | 85 | -10.00 | 19.77 | 71 | 21 | 63 | |||
| 1 Nov | 3984.20 | 95 | -7.50 | 19.49 | 21 | 9 | 41 | |||
| 31 Oct | 3968.45 | 102.5 | -45.10 | - | 22 | 17 | 32 | |||
| 30 Oct | 4084.65 | 147.6 | 8.55 | - | 15 | 13 | 15 | |||
| 29 Oct | 4075.25 | 139.05 | -5.95 | - | 1 | 0 | 1 | |||
| 28 Oct | 4090.85 | 145 | -219.00 | - | 1 | 0 | 0 | |||
| 25 Oct | 4057.55 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4047.90 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4066.25 | 364 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 4015.50 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4079.85 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4123.05 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4109.00 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4094.95 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4116.80 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4136.65 | 364 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4149.20 | 364 | 364.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4227.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4252.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4252.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4268.50 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 4100 expiring on 26DEC2024
Delta for 4100 CE is 0.85
Historical price for 4100 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 90.55, which was -114.95 lower than the previous day. The implied volatity was 15.64, the open interest changed by 187 which increased total open position to 535
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 205.5, which was -45.20 lower than the previous day. The implied volatity was 33.23, the open interest changed by 6 which increased total open position to 354
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 250.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 347
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 250, which was -67.85 lower than the previous day. The implied volatity was 33.86, the open interest changed by -10 which decreased total open position to 337
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 317.85, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 347
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 380, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 348
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 362.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 348
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 339, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 356
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 339, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 362
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 364.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 368
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 361.25, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 371
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 379.1, which was 103.65 higher than the previous day. The implied volatity was 15.43, the open interest changed by 113 which increased total open position to 371
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 275.45, which was 40.05 higher than the previous day. The implied volatity was 19.56, the open interest changed by -18 which decreased total open position to 259
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 235.4, which was 10.40 higher than the previous day. The implied volatity was 15.95, the open interest changed by -1 which decreased total open position to 277
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 225, which was 9.70 higher than the previous day. The implied volatity was 22.84, the open interest changed by 1 which increased total open position to 272
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 215.3, which was 2.50 higher than the previous day. The implied volatity was 18.29, the open interest changed by -63 which decreased total open position to 272
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 212.8, which was -75.20 lower than the previous day. The implied volatity was 20.74, the open interest changed by -66 which decreased total open position to 335
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 288, which was -2.00 lower than the previous day. The implied volatity was 22.60, the open interest changed by -5 which decreased total open position to 401
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 290, which was 10.75 higher than the previous day. The implied volatity was 15.65, the open interest changed by 2 which increased total open position to 407
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 279.25, which was 86.55 higher than the previous day. The implied volatity was 21.96, the open interest changed by -43 which decreased total open position to 405
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 192.7, which was 102.95 higher than the previous day. The implied volatity was 18.10, the open interest changed by -67 which decreased total open position to 381
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 89.75, which was 7.15 higher than the previous day. The implied volatity was 17.16, the open interest changed by 97 which increased total open position to 450
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 82.6, which was 0.00 lower than the previous day. The implied volatity was 17.63, the open interest changed by 72 which increased total open position to 354
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 82.6, which was 8.20 higher than the previous day. The implied volatity was 17.63, the open interest changed by 73 which increased total open position to 354
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 74.4, which was -60.60 lower than the previous day. The implied volatity was 17.94, the open interest changed by 137 which increased total open position to 281
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 135, which was -14.50 lower than the previous day. The implied volatity was 14.17, the open interest changed by 8 which increased total open position to 143
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 149.5, which was -17.75 lower than the previous day. The implied volatity was 16.23, the open interest changed by 12 which increased total open position to 134
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 167.25, which was -5.15 lower than the previous day. The implied volatity was 15.45, the open interest changed by 2 which increased total open position to 123
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 172.4, which was 23.35 higher than the previous day. The implied volatity was 15.18, the open interest changed by -2 which decreased total open position to 119
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 149.05, which was -10.95 lower than the previous day. The implied volatity was 16.57, the open interest changed by -7 which decreased total open position to 122
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 160, which was 3.90 higher than the previous day. The implied volatity was 17.02, the open interest changed by 1 which increased total open position to 129
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 156.1, which was 74.90 higher than the previous day. The implied volatity was 16.38, the open interest changed by 74 which increased total open position to 128
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 81.2, which was -3.80 lower than the previous day. The implied volatity was 18.95, the open interest changed by -9 which decreased total open position to 54
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 85, which was -10.00 lower than the previous day. The implied volatity was 19.77, the open interest changed by 21 which increased total open position to 63
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 95, which was -7.50 lower than the previous day. The implied volatity was 19.49, the open interest changed by 9 which increased total open position to 41
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 102.5, which was -45.10 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 147.6, which was 8.55 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 139.05, which was -5.95 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 145, which was -219.00 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 364, 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 364, 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 364, 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 364, 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 364, 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 364, 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 364, 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 364, 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 364, 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 364, 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 364, which was 364.00 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 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 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 1.71
Theta: -3.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 19.65 | 11.05 | 24.09 | 17,333 | -13 | 1,822 |
| 19 Dec | 4271.90 | 8.6 | 3.05 | 26.95 | 6,078 | 0 | 1,837 |
| 18 Dec | 4347.85 | 5.55 | -2.10 | 28.69 | 2,515 | 136 | 1,847 |
| 17 Dec | 4328.50 | 7.65 | 3.35 | 26.67 | 3,361 | -29 | 1,718 |
| 16 Dec | 4415.20 | 4.3 | 1.40 | 28.48 | 2,298 | 10 | 1,751 |
| 13 Dec | 4473.90 | 2.9 | -1.80 | 26.51 | 3,058 | -288 | 1,754 |
| 12 Dec | 4454.95 | 4.7 | -1.80 | 27.24 | 2,064 | 50 | 2,022 |
| 11 Dec | 4427.45 | 6.5 | -0.15 | 26.17 | 1,363 | 48 | 1,973 |
| 10 Dec | 4432.55 | 6.65 | -1.65 | 26.35 | 2,174 | -30 | 1,920 |
| 9 Dec | 4452.15 | 8.3 | -1.70 | 27.39 | 1,083 | -35 | 1,956 |
| 6 Dec | 4445.50 | 10 | -0.65 | 26.54 | 2,206 | -270 | 1,989 |
| 5 Dec | 4464.05 | 10.65 | -5.50 | 26.93 | 3,617 | 507 | 2,255 |
| 4 Dec | 4354.40 | 16.15 | -5.50 | 23.25 | 3,861 | 0 | 1,737 |
| 3 Dec | 4302.75 | 21.65 | -4.05 | 22.76 | 2,435 | 160 | 1,741 |
| 2 Dec | 4276.65 | 25.7 | -4.10 | 21.66 | 2,106 | 256 | 1,571 |
| 29 Nov | 4270.85 | 29.8 | -1.45 | 21.74 | 3,143 | 87 | 1,323 |
| 28 Nov | 4244.90 | 31.25 | 9.85 | 20.91 | 4,018 | 9 | 1,237 |
| 27 Nov | 4332.55 | 21.4 | -3.15 | 22.18 | 840 | 33 | 1,233 |
| 26 Nov | 4352.70 | 24.55 | -4.30 | 23.88 | 1,286 | 372 | 1,203 |
| 25 Nov | 4315.10 | 28.85 | -15.15 | 23.30 | 1,201 | 399 | 824 |
| 22 Nov | 4244.60 | 44 | -55.00 | 20.87 | 1,415 | 218 | 643 |
| 21 Nov | 4072.85 | 99 | -12.75 | 20.42 | 356 | 37 | 425 |
| 20 Nov | 4039.55 | 111.75 | 0.00 | 20.07 | 463 | 88 | 389 |
| 19 Nov | 4039.55 | 111.75 | -15.15 | 20.07 | 463 | 89 | 389 |
| 18 Nov | 4019.50 | 126.9 | 58.25 | 20.30 | 262 | 1 | 300 |
| 14 Nov | 4145.90 | 68.65 | 9.20 | 19.76 | 65 | 26 | 299 |
| 13 Nov | 4150.35 | 59.45 | 9.45 | 18.09 | 80 | 12 | 275 |
| 12 Nov | 4197.40 | 50 | 0.00 | 17.86 | 114 | 46 | 246 |
| 11 Nov | 4198.70 | 50 | -19.55 | 18.11 | 98 | 16 | 200 |
| 8 Nov | 4147.00 | 69.55 | -4.00 | 18.31 | 82 | 4 | 185 |
| 7 Nov | 4150.90 | 73.55 | -1.75 | 19.31 | 115 | 0 | 181 |
| 6 Nov | 4139.65 | 75.3 | -91.95 | 19.56 | 163 | 60 | 181 |
| 5 Nov | 3971.35 | 167.25 | 0.00 | 0.00 | 0 | 9 | 0 |
| 4 Nov | 3964.15 | 167.25 | -5.75 | 20.94 | 18 | 9 | 121 |
| 1 Nov | 3984.20 | 173 | 0.00 | 22.99 | 1 | 0 | 112 |
| 31 Oct | 3968.45 | 173 | 57.00 | - | 22 | 3 | 110 |
| 30 Oct | 4084.65 | 116 | 16.00 | - | 59 | 45 | 102 |
| 29 Oct | 4075.25 | 100 | 0.45 | - | 52 | 42 | 48 |
| 28 Oct | 4090.85 | 99.55 | 2.00 | - | 7 | 4 | 4 |
| 25 Oct | 4057.55 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4047.90 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4066.25 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4015.50 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4079.85 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4123.05 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4109.00 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4094.95 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4116.80 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4136.65 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4149.20 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4227.40 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4252.95 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4252.25 | 97.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4268.50 | 97.55 | - | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4100 expiring on 26DEC2024
Delta for 4100 PE is -0.25
Historical price for 4100 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 19.65, which was 11.05 higher than the previous day. The implied volatity was 24.09, the open interest changed by -13 which decreased total open position to 1822
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 8.6, which was 3.05 higher than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 1837
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 5.55, which was -2.10 lower than the previous day. The implied volatity was 28.69, the open interest changed by 136 which increased total open position to 1847
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 7.65, which was 3.35 higher than the previous day. The implied volatity was 26.67, the open interest changed by -29 which decreased total open position to 1718
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 4.3, which was 1.40 higher than the previous day. The implied volatity was 28.48, the open interest changed by 10 which increased total open position to 1751
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 2.9, which was -1.80 lower than the previous day. The implied volatity was 26.51, the open interest changed by -288 which decreased total open position to 1754
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 4.7, which was -1.80 lower than the previous day. The implied volatity was 27.24, the open interest changed by 50 which increased total open position to 2022
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was 26.17, the open interest changed by 48 which increased total open position to 1973
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 6.65, which was -1.65 lower than the previous day. The implied volatity was 26.35, the open interest changed by -30 which decreased total open position to 1920
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 8.3, which was -1.70 lower than the previous day. The implied volatity was 27.39, the open interest changed by -35 which decreased total open position to 1956
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 10, which was -0.65 lower than the previous day. The implied volatity was 26.54, the open interest changed by -270 which decreased total open position to 1989
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 10.65, which was -5.50 lower than the previous day. The implied volatity was 26.93, the open interest changed by 507 which increased total open position to 2255
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 16.15, which was -5.50 lower than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 1737
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 21.65, which was -4.05 lower than the previous day. The implied volatity was 22.76, the open interest changed by 160 which increased total open position to 1741
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 25.7, which was -4.10 lower than the previous day. The implied volatity was 21.66, the open interest changed by 256 which increased total open position to 1571
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 29.8, which was -1.45 lower than the previous day. The implied volatity was 21.74, the open interest changed by 87 which increased total open position to 1323
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 31.25, which was 9.85 higher than the previous day. The implied volatity was 20.91, the open interest changed by 9 which increased total open position to 1237
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 21.4, which was -3.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by 33 which increased total open position to 1233
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 24.55, which was -4.30 lower than the previous day. The implied volatity was 23.88, the open interest changed by 372 which increased total open position to 1203
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 28.85, which was -15.15 lower than the previous day. The implied volatity was 23.30, the open interest changed by 399 which increased total open position to 824
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 44, which was -55.00 lower than the previous day. The implied volatity was 20.87, the open interest changed by 218 which increased total open position to 643
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 99, which was -12.75 lower than the previous day. The implied volatity was 20.42, the open interest changed by 37 which increased total open position to 425
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 111.75, which was 0.00 lower than the previous day. The implied volatity was 20.07, the open interest changed by 88 which increased total open position to 389
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 111.75, which was -15.15 lower than the previous day. The implied volatity was 20.07, the open interest changed by 89 which increased total open position to 389
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 126.9, which was 58.25 higher than the previous day. The implied volatity was 20.30, the open interest changed by 1 which increased total open position to 300
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 68.65, which was 9.20 higher than the previous day. The implied volatity was 19.76, the open interest changed by 26 which increased total open position to 299
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 59.45, which was 9.45 higher than the previous day. The implied volatity was 18.09, the open interest changed by 12 which increased total open position to 275
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 17.86, the open interest changed by 46 which increased total open position to 246
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 50, which was -19.55 lower than the previous day. The implied volatity was 18.11, the open interest changed by 16 which increased total open position to 200
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 69.55, which was -4.00 lower than the previous day. The implied volatity was 18.31, the open interest changed by 4 which increased total open position to 185
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 73.55, which was -1.75 lower than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 181
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 75.3, which was -91.95 lower than the previous day. The implied volatity was 19.56, the open interest changed by 60 which increased total open position to 181
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 167.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 167.25, which was -5.75 lower than the previous day. The implied volatity was 20.94, the open interest changed by 9 which increased total open position to 121
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 173, which was 0.00 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 112
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 173, which was 57.00 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 116, which was 16.00 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 100, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 99.55, which was 2.00 higher 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 97.55, 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 24 Oct TCS was trading at 4047.90. The strike last trading price was 97.55, 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 23 Oct TCS was trading at 4066.25. The strike last trading price was 97.55, 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 22 Oct TCS was trading at 4015.50. The strike last trading price was 97.55, 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 21 Oct TCS was trading at 4079.85. The strike last trading price was 97.55, 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 18 Oct TCS was trading at 4123.05. The strike last trading price was 97.55, 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 17 Oct TCS was trading at 4109.00. The strike last trading price was 97.55, 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 16 Oct TCS was trading at 4094.95. The strike last trading price was 97.55, 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 15 Oct TCS was trading at 4116.80. The strike last trading price was 97.55, 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 14 Oct TCS was trading at 4136.65. The strike last trading price was 97.55, 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 11 Oct TCS was trading at 4149.20. The strike last trading price was 97.55, 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 10 Oct TCS was trading at 4227.40. The strike last trading price was 97.55, 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 9 Oct TCS was trading at 4252.95. The strike last trading price was 97.55, 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 4 Oct TCS was trading at 4252.25. The strike last trading price was 97.55, 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 97.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
