TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 2.11
Theta: -3.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 30.7 | -85.30 | 17.84 | 15,029 | 1,559 | 2,350 | |||
| 19 Dec | 4271.90 | 116 | -42.00 | 26.27 | 1,489 | -2 | 792 | |||
| 18 Dec | 4347.85 | 158 | 0.60 | - | 302 | -31 | 794 | |||
| 17 Dec | 4328.50 | 157.4 | -74.40 | 27.08 | 328 | -23 | 824 | |||
| 16 Dec | 4415.20 | 231.8 | -56.20 | 21.16 | 256 | -151 | 847 | |||
| 13 Dec | 4473.90 | 288 | 22.25 | - | 258 | -73 | 1,003 | |||
| 12 Dec | 4454.95 | 265.75 | 24.20 | - | 130 | -67 | 1,076 | |||
| 11 Dec | 4427.45 | 241.55 | -17.45 | 14.37 | 214 | -106 | 1,143 | |||
| 10 Dec | 4432.55 | 259 | -11.35 | 16.79 | 160 | -43 | 1,247 | |||
| 9 Dec | 4452.15 | 270.35 | 10.30 | 19.04 | 73 | -8 | 1,290 | |||
| 6 Dec | 4445.50 | 260.05 | -25.95 | - | 129 | -20 | 1,298 | |||
| 5 Dec | 4464.05 | 286 | 97.30 | 18.91 | 819 | 203 | 1,310 | |||
| 4 Dec | 4354.40 | 188.7 | 34.90 | 18.76 | 838 | -2 | 1,106 | |||
| 3 Dec | 4302.75 | 153.8 | 5.95 | 16.77 | 1,094 | 1 | 1,107 | |||
| 2 Dec | 4276.65 | 147.85 | 6.50 | 21.25 | 1,857 | -99 | 1,108 | |||
| 29 Nov | 4270.85 | 141.35 | 1.85 | 18.39 | 2,268 | -47 | 1,205 | |||
| 28 Nov | 4244.90 | 139.5 | -60.60 | 19.82 | 2,594 | 185 | 1,252 | |||
| 27 Nov | 4332.55 | 200.1 | -4.60 | 19.82 | 773 | 29 | 1,067 | |||
| 26 Nov | 4352.70 | 204.7 | 8.25 | 16.45 | 519 | 102 | 1,037 | |||
| 25 Nov | 4315.10 | 196.45 | 74.45 | 20.29 | 1,365 | 295 | 948 | |||
| 22 Nov | 4244.60 | 122 | 73.95 | 17.29 | 3,314 | 207 | 860 | |||
| 21 Nov | 4072.85 | 48.05 | 3.05 | 16.99 | 791 | 96 | 652 | |||
| 20 Nov | 4039.55 | 45 | 0.00 | 17.56 | 1,123 | 137 | 551 | |||
| 19 Nov | 4039.55 | 45 | 4.50 | 17.56 | 1,123 | 132 | 551 | |||
| 18 Nov | 4019.50 | 40.5 | -42.00 | 17.92 | 1,074 | 215 | 419 | |||
| 14 Nov | 4145.90 | 82.5 | -13.50 | 15.04 | 85 | 22 | 203 | |||
|
|
||||||||||
| 13 Nov | 4150.35 | 96 | -8.70 | 16.82 | 93 | 8 | 181 | |||
| 12 Nov | 4197.40 | 104.7 | -12.60 | 15.38 | 77 | 16 | 172 | |||
| 11 Nov | 4198.70 | 117.3 | 24.30 | 16.64 | 112 | 14 | 156 | |||
| 8 Nov | 4147.00 | 93 | -9.60 | 16.31 | 63 | 16 | 142 | |||
| 7 Nov | 4150.90 | 102.6 | 1.10 | 16.77 | 122 | 0 | 126 | |||
| 6 Nov | 4139.65 | 101.5 | 52.20 | 16.58 | 180 | 94 | 120 | |||
| 5 Nov | 3971.35 | 49.3 | -2.70 | 19.06 | 28 | 10 | 25 | |||
| 4 Nov | 3964.15 | 52 | -249.05 | 19.60 | 24 | 14 | 14 | |||
| 1 Nov | 3984.20 | 301.05 | 0.00 | 2.63 | 0 | 0 | 0 | |||
| 31 Oct | 3968.45 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4084.65 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4075.25 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4090.85 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4057.55 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4047.90 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4066.25 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4015.50 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4079.85 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4123.05 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4109.00 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4094.95 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4116.80 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4136.65 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4149.20 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4227.40 | 301.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4252.95 | 301.05 | 301.05 | - | 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 4200 expiring on 26DEC2024
Delta for 4200 CE is 0.44
Historical price for 4200 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 30.7, which was -85.30 lower than the previous day. The implied volatity was 17.84, the open interest changed by 1559 which increased total open position to 2350
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 116, which was -42.00 lower than the previous day. The implied volatity was 26.27, the open interest changed by -2 which decreased total open position to 792
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 158, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 794
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 157.4, which was -74.40 lower than the previous day. The implied volatity was 27.08, the open interest changed by -23 which decreased total open position to 824
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 231.8, which was -56.20 lower than the previous day. The implied volatity was 21.16, the open interest changed by -151 which decreased total open position to 847
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 288, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 1003
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 265.75, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 1076
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 241.55, which was -17.45 lower than the previous day. The implied volatity was 14.37, the open interest changed by -106 which decreased total open position to 1143
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 259, which was -11.35 lower than the previous day. The implied volatity was 16.79, the open interest changed by -43 which decreased total open position to 1247
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 270.35, which was 10.30 higher than the previous day. The implied volatity was 19.04, the open interest changed by -8 which decreased total open position to 1290
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 260.05, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1298
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 286, which was 97.30 higher than the previous day. The implied volatity was 18.91, the open interest changed by 203 which increased total open position to 1310
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 188.7, which was 34.90 higher than the previous day. The implied volatity was 18.76, the open interest changed by -2 which decreased total open position to 1106
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 153.8, which was 5.95 higher than the previous day. The implied volatity was 16.77, the open interest changed by 1 which increased total open position to 1107
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 147.85, which was 6.50 higher than the previous day. The implied volatity was 21.25, the open interest changed by -99 which decreased total open position to 1108
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 141.35, which was 1.85 higher than the previous day. The implied volatity was 18.39, the open interest changed by -47 which decreased total open position to 1205
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 139.5, which was -60.60 lower than the previous day. The implied volatity was 19.82, the open interest changed by 185 which increased total open position to 1252
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 200.1, which was -4.60 lower than the previous day. The implied volatity was 19.82, the open interest changed by 29 which increased total open position to 1067
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 204.7, which was 8.25 higher than the previous day. The implied volatity was 16.45, the open interest changed by 102 which increased total open position to 1037
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 196.45, which was 74.45 higher than the previous day. The implied volatity was 20.29, the open interest changed by 295 which increased total open position to 948
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 122, which was 73.95 higher than the previous day. The implied volatity was 17.29, the open interest changed by 207 which increased total open position to 860
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 48.05, which was 3.05 higher than the previous day. The implied volatity was 16.99, the open interest changed by 96 which increased total open position to 652
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 17.56, the open interest changed by 137 which increased total open position to 551
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 45, which was 4.50 higher than the previous day. The implied volatity was 17.56, the open interest changed by 132 which increased total open position to 551
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 40.5, which was -42.00 lower than the previous day. The implied volatity was 17.92, the open interest changed by 215 which increased total open position to 419
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 82.5, which was -13.50 lower than the previous day. The implied volatity was 15.04, the open interest changed by 22 which increased total open position to 203
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 96, which was -8.70 lower than the previous day. The implied volatity was 16.82, the open interest changed by 8 which increased total open position to 181
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 104.7, which was -12.60 lower than the previous day. The implied volatity was 15.38, the open interest changed by 16 which increased total open position to 172
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 117.3, which was 24.30 higher than the previous day. The implied volatity was 16.64, the open interest changed by 14 which increased total open position to 156
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 93, which was -9.60 lower than the previous day. The implied volatity was 16.31, the open interest changed by 16 which increased total open position to 142
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 102.6, which was 1.10 higher than the previous day. The implied volatity was 16.77, the open interest changed by 0 which decreased total open position to 126
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 101.5, which was 52.20 higher than the previous day. The implied volatity was 16.58, the open interest changed by 94 which increased total open position to 120
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 49.3, which was -2.70 lower than the previous day. The implied volatity was 19.06, the open interest changed by 10 which increased total open position to 25
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 52, which was -249.05 lower than the previous day. The implied volatity was 19.60, the open interest changed by 14 which increased total open position to 14
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 301.05, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 301.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, 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 301.05, which was 301.05 higher 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 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 2.12
Theta: -3.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 57.7 | 36.15 | 23.01 | 23,043 | -1,016 | 2,163 |
| 19 Dec | 4271.90 | 21.55 | 8.40 | 23.49 | 13,052 | -70 | 3,188 |
| 18 Dec | 4347.85 | 13.15 | -4.65 | 25.68 | 4,677 | -112 | 3,263 |
| 17 Dec | 4328.50 | 17.8 | 9.55 | 23.74 | 9,937 | 206 | 3,392 |
| 16 Dec | 4415.20 | 8.25 | 2.90 | 24.81 | 3,431 | -274 | 3,189 |
| 13 Dec | 4473.90 | 5.35 | -3.65 | 23.36 | 5,257 | -632 | 3,491 |
| 12 Dec | 4454.95 | 9 | -3.25 | 24.63 | 2,820 | 2 | 4,133 |
| 11 Dec | 4427.45 | 12.25 | -0.10 | 23.55 | 1,961 | -181 | 4,141 |
| 10 Dec | 4432.55 | 12.35 | -2.30 | 23.88 | 3,535 | 161 | 4,325 |
| 9 Dec | 4452.15 | 14.65 | -1.85 | 24.95 | 2,536 | 158 | 4,172 |
| 6 Dec | 4445.50 | 16.5 | -1.35 | 24.00 | 3,216 | -69 | 3,994 |
| 5 Dec | 4464.05 | 17.85 | -12.80 | 24.73 | 8,166 | 870 | 4,047 |
| 4 Dec | 4354.40 | 30.65 | -10.55 | 21.78 | 7,033 | 333 | 3,138 |
| 3 Dec | 4302.75 | 41.2 | -8.40 | 21.62 | 4,184 | 223 | 2,833 |
| 2 Dec | 4276.65 | 49.6 | -4.60 | 20.77 | 4,211 | 452 | 2,608 |
| 29 Nov | 4270.85 | 54.2 | -3.80 | 20.74 | 6,069 | 223 | 2,167 |
| 28 Nov | 4244.90 | 58 | 21.95 | 20.14 | 8,022 | 303 | 1,944 |
| 27 Nov | 4332.55 | 36.05 | -5.00 | 20.39 | 2,045 | 151 | 1,639 |
| 26 Nov | 4352.70 | 41.05 | -6.55 | 22.53 | 1,663 | 213 | 1,477 |
| 25 Nov | 4315.10 | 47.6 | -27.90 | 21.91 | 2,379 | 893 | 1,261 |
| 22 Nov | 4244.60 | 75.5 | -80.50 | 20.20 | 1,907 | 360 | 728 |
| 21 Nov | 4072.85 | 156 | -20.15 | 20.39 | 108 | 51 | 368 |
| 20 Nov | 4039.55 | 176.15 | 0.00 | 20.88 | 260 | 13 | 316 |
| 19 Nov | 4039.55 | 176.15 | -16.80 | 20.88 | 260 | 12 | 316 |
| 18 Nov | 4019.50 | 192.95 | 80.00 | 20.81 | 96 | 0 | 303 |
| 14 Nov | 4145.90 | 112.95 | 16.85 | 19.76 | 19 | 2 | 303 |
| 13 Nov | 4150.35 | 96.1 | 8.40 | 16.98 | 152 | 60 | 302 |
| 12 Nov | 4197.40 | 87.7 | 3.70 | 17.71 | 129 | 12 | 243 |
| 11 Nov | 4198.70 | 84 | -31.00 | 17.45 | 95 | 49 | 230 |
| 8 Nov | 4147.00 | 115 | -1.95 | 18.40 | 148 | 66 | 179 |
| 7 Nov | 4150.90 | 116.95 | -6.05 | 19.62 | 120 | 91 | 113 |
| 6 Nov | 4139.65 | 123 | -9.80 | 20.12 | 26 | 21 | 21 |
| 5 Nov | 3971.35 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3964.15 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3984.20 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3968.45 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4084.65 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4075.25 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4090.85 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4057.55 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4047.90 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4066.25 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4015.50 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4079.85 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4123.05 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4109.00 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4094.95 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4116.80 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4136.65 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4149.20 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4227.40 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4252.95 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4252.25 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4268.50 | 132.8 | - | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4200 expiring on 26DEC2024
Delta for 4200 PE is -0.55
Historical price for 4200 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 57.7, which was 36.15 higher than the previous day. The implied volatity was 23.01, the open interest changed by -1016 which decreased total open position to 2163
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 21.55, which was 8.40 higher than the previous day. The implied volatity was 23.49, the open interest changed by -70 which decreased total open position to 3188
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 13.15, which was -4.65 lower than the previous day. The implied volatity was 25.68, the open interest changed by -112 which decreased total open position to 3263
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 17.8, which was 9.55 higher than the previous day. The implied volatity was 23.74, the open interest changed by 206 which increased total open position to 3392
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 8.25, which was 2.90 higher than the previous day. The implied volatity was 24.81, the open interest changed by -274 which decreased total open position to 3189
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 5.35, which was -3.65 lower than the previous day. The implied volatity was 23.36, the open interest changed by -632 which decreased total open position to 3491
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 9, which was -3.25 lower than the previous day. The implied volatity was 24.63, the open interest changed by 2 which increased total open position to 4133
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 12.25, which was -0.10 lower than the previous day. The implied volatity was 23.55, the open interest changed by -181 which decreased total open position to 4141
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 12.35, which was -2.30 lower than the previous day. The implied volatity was 23.88, the open interest changed by 161 which increased total open position to 4325
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 14.65, which was -1.85 lower than the previous day. The implied volatity was 24.95, the open interest changed by 158 which increased total open position to 4172
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 16.5, which was -1.35 lower than the previous day. The implied volatity was 24.00, the open interest changed by -69 which decreased total open position to 3994
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 17.85, which was -12.80 lower than the previous day. The implied volatity was 24.73, the open interest changed by 870 which increased total open position to 4047
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 30.65, which was -10.55 lower than the previous day. The implied volatity was 21.78, the open interest changed by 333 which increased total open position to 3138
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 41.2, which was -8.40 lower than the previous day. The implied volatity was 21.62, the open interest changed by 223 which increased total open position to 2833
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 49.6, which was -4.60 lower than the previous day. The implied volatity was 20.77, the open interest changed by 452 which increased total open position to 2608
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 54.2, which was -3.80 lower than the previous day. The implied volatity was 20.74, the open interest changed by 223 which increased total open position to 2167
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 58, which was 21.95 higher than the previous day. The implied volatity was 20.14, the open interest changed by 303 which increased total open position to 1944
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 36.05, which was -5.00 lower than the previous day. The implied volatity was 20.39, the open interest changed by 151 which increased total open position to 1639
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 41.05, which was -6.55 lower than the previous day. The implied volatity was 22.53, the open interest changed by 213 which increased total open position to 1477
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 47.6, which was -27.90 lower than the previous day. The implied volatity was 21.91, the open interest changed by 893 which increased total open position to 1261
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 75.5, which was -80.50 lower than the previous day. The implied volatity was 20.20, the open interest changed by 360 which increased total open position to 728
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 156, which was -20.15 lower than the previous day. The implied volatity was 20.39, the open interest changed by 51 which increased total open position to 368
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 176.15, which was 0.00 lower than the previous day. The implied volatity was 20.88, the open interest changed by 13 which increased total open position to 316
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 176.15, which was -16.80 lower than the previous day. The implied volatity was 20.88, the open interest changed by 12 which increased total open position to 316
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 192.95, which was 80.00 higher than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 303
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 112.95, which was 16.85 higher than the previous day. The implied volatity was 19.76, the open interest changed by 2 which increased total open position to 303
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 96.1, which was 8.40 higher than the previous day. The implied volatity was 16.98, the open interest changed by 60 which increased total open position to 302
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 87.7, which was 3.70 higher than the previous day. The implied volatity was 17.71, the open interest changed by 12 which increased total open position to 243
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 84, which was -31.00 lower than the previous day. The implied volatity was 17.45, the open interest changed by 49 which increased total open position to 230
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 115, which was -1.95 lower than the previous day. The implied volatity was 18.40, the open interest changed by 66 which increased total open position to 179
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 116.95, which was -6.05 lower than the previous day. The implied volatity was 19.62, the open interest changed by 91 which increased total open position to 113
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 123, which was -9.80 lower than the previous day. The implied volatity was 20.12, the open interest changed by 21 which increased total open position to 21
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 132.8, 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 4 Nov TCS was trading at 3964.15. The strike last trading price was 132.8, 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 1 Nov TCS was trading at 3984.20. The strike last trading price was 132.8, 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 31 Oct TCS was trading at 3968.45. The strike last trading price was 132.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
