TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.29
Theta: -2.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 9.25 | -42.05 | 21.03 | 42,754 | 1,654 | 5,329 | |||
| 19 Dec | 4271.90 | 51.3 | -30.70 | 23.87 | 17,146 | 1,658 | 3,668 | |||
| 18 Dec | 4347.85 | 82 | -1.00 | 16.30 | 5,898 | 183 | 2,015 | |||
| 17 Dec | 4328.50 | 83 | -58.10 | 24.10 | 5,485 | 554 | 1,830 | |||
| 16 Dec | 4415.20 | 141.1 | -55.20 | 19.22 | 566 | -90 | 1,276 | |||
| 13 Dec | 4473.90 | 196.3 | 20.40 | 17.31 | 653 | -170 | 1,366 | |||
| 12 Dec | 4454.95 | 175.9 | 20.35 | - | 468 | -25 | 1,535 | |||
| 11 Dec | 4427.45 | 155.55 | -15.70 | 17.38 | 938 | -18 | 1,560 | |||
| 10 Dec | 4432.55 | 171.25 | -6.25 | 17.87 | 594 | -30 | 1,578 | |||
| 9 Dec | 4452.15 | 177.5 | -0.50 | 16.74 | 801 | -54 | 1,608 | |||
| 6 Dec | 4445.50 | 178 | -21.50 | 14.89 | 463 | -79 | 1,663 | |||
| 5 Dec | 4464.05 | 199.5 | 83.15 | 18.95 | 4,045 | -308 | 1,745 | |||
| 4 Dec | 4354.40 | 116.35 | 27.15 | 18.43 | 10,014 | -691 | 2,054 | |||
| 3 Dec | 4302.75 | 89.2 | 4.70 | 16.78 | 13,031 | -16 | 2,747 | |||
| 2 Dec | 4276.65 | 84.5 | 0.15 | 19.68 | 9,264 | 139 | 2,751 | |||
| 29 Nov | 4270.85 | 84.35 | 0.35 | 18.47 | 8,383 | 381 | 2,606 | |||
| 28 Nov | 4244.90 | 84 | -43.50 | 19.54 | 8,653 | 916 | 2,224 | |||
| 27 Nov | 4332.55 | 127.5 | -5.00 | 18.63 | 2,271 | 115 | 1,323 | |||
| 26 Nov | 4352.70 | 132.5 | 4.45 | 16.71 | 2,681 | 57 | 1,206 | |||
| 25 Nov | 4315.10 | 128.05 | 56.80 | 19.50 | 4,623 | 673 | 1,158 | |||
| 22 Nov | 4244.60 | 71.25 | 47.05 | 17.25 | 2,041 | 284 | 769 | |||
| 21 Nov | 4072.85 | 24.2 | 1.35 | 17.29 | 613 | -12 | 484 | |||
| 20 Nov | 4039.55 | 22.85 | 0.00 | 17.74 | 861 | 112 | 497 | |||
| 19 Nov | 4039.55 | 22.85 | 1.70 | 17.74 | 861 | 113 | 497 | |||
| 18 Nov | 4019.50 | 21.15 | -24.30 | 18.26 | 853 | 31 | 385 | |||
| 14 Nov | 4145.90 | 45.45 | -7.55 | 15.38 | 170 | 75 | 354 | |||
| 13 Nov | 4150.35 | 53 | -7.85 | 16.34 | 78 | 2 | 278 | |||
| 12 Nov | 4197.40 | 60.85 | -6.25 | 15.60 | 71 | 21 | 277 | |||
| 11 Nov | 4198.70 | 67.1 | 8.80 | 15.98 | 139 | 28 | 255 | |||
| 8 Nov | 4147.00 | 58.3 | -5.15 | 17.08 | 29 | 6 | 226 | |||
| 7 Nov | 4150.90 | 63.45 | 0.25 | 17.09 | 127 | -17 | 223 | |||
| 6 Nov | 4139.65 | 63.2 | 34.10 | 17.00 | 276 | 199 | 240 | |||
| 5 Nov | 3971.35 | 29.1 | -6.90 | 19.30 | 54 | 21 | 22 | |||
| 4 Nov | 3964.15 | 36 | -209.40 | 20.87 | 1 | 0 | 0 | |||
| 1 Nov | 3984.20 | 245.4 | 0.00 | 3.98 | 0 | 0 | 0 | |||
| 31 Oct | 3968.45 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4084.65 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4075.25 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4090.85 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4057.55 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4047.90 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4066.25 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4015.50 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4079.85 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 4123.05 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4109.00 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4094.95 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4116.80 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4136.65 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4149.20 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4227.40 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4252.95 | 245.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4252.25 | 245.4 | 245.40 | - | 0 | 0 | 0 | |||
| 30 Sept | 4268.50 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 4300 expiring on 26DEC2024
Delta for 4300 CE is 0.16
Historical price for 4300 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 9.25, which was -42.05 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1654 which increased total open position to 5329
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 51.3, which was -30.70 lower than the previous day. The implied volatity was 23.87, the open interest changed by 1658 which increased total open position to 3668
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 82, which was -1.00 lower than the previous day. The implied volatity was 16.30, the open interest changed by 183 which increased total open position to 2015
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 83, which was -58.10 lower than the previous day. The implied volatity was 24.10, the open interest changed by 554 which increased total open position to 1830
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 141.1, which was -55.20 lower than the previous day. The implied volatity was 19.22, the open interest changed by -90 which decreased total open position to 1276
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 196.3, which was 20.40 higher than the previous day. The implied volatity was 17.31, the open interest changed by -170 which decreased total open position to 1366
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 175.9, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 1535
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 155.55, which was -15.70 lower than the previous day. The implied volatity was 17.38, the open interest changed by -18 which decreased total open position to 1560
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 171.25, which was -6.25 lower than the previous day. The implied volatity was 17.87, the open interest changed by -30 which decreased total open position to 1578
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 177.5, which was -0.50 lower than the previous day. The implied volatity was 16.74, the open interest changed by -54 which decreased total open position to 1608
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 178, which was -21.50 lower than the previous day. The implied volatity was 14.89, the open interest changed by -79 which decreased total open position to 1663
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 199.5, which was 83.15 higher than the previous day. The implied volatity was 18.95, the open interest changed by -308 which decreased total open position to 1745
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 116.35, which was 27.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by -691 which decreased total open position to 2054
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 89.2, which was 4.70 higher than the previous day. The implied volatity was 16.78, the open interest changed by -16 which decreased total open position to 2747
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 84.5, which was 0.15 higher than the previous day. The implied volatity was 19.68, the open interest changed by 139 which increased total open position to 2751
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 84.35, which was 0.35 higher than the previous day. The implied volatity was 18.47, the open interest changed by 381 which increased total open position to 2606
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 84, which was -43.50 lower than the previous day. The implied volatity was 19.54, the open interest changed by 916 which increased total open position to 2224
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 127.5, which was -5.00 lower than the previous day. The implied volatity was 18.63, the open interest changed by 115 which increased total open position to 1323
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 132.5, which was 4.45 higher than the previous day. The implied volatity was 16.71, the open interest changed by 57 which increased total open position to 1206
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 128.05, which was 56.80 higher than the previous day. The implied volatity was 19.50, the open interest changed by 673 which increased total open position to 1158
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 71.25, which was 47.05 higher than the previous day. The implied volatity was 17.25, the open interest changed by 284 which increased total open position to 769
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 24.2, which was 1.35 higher than the previous day. The implied volatity was 17.29, the open interest changed by -12 which decreased total open position to 484
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 22.85, which was 0.00 lower than the previous day. The implied volatity was 17.74, the open interest changed by 112 which increased total open position to 497
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 22.85, which was 1.70 higher than the previous day. The implied volatity was 17.74, the open interest changed by 113 which increased total open position to 497
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 21.15, which was -24.30 lower than the previous day. The implied volatity was 18.26, the open interest changed by 31 which increased total open position to 385
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 45.45, which was -7.55 lower than the previous day. The implied volatity was 15.38, the open interest changed by 75 which increased total open position to 354
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 53, which was -7.85 lower than the previous day. The implied volatity was 16.34, the open interest changed by 2 which increased total open position to 278
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 60.85, which was -6.25 lower than the previous day. The implied volatity was 15.60, the open interest changed by 21 which increased total open position to 277
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 67.1, which was 8.80 higher than the previous day. The implied volatity was 15.98, the open interest changed by 28 which increased total open position to 255
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 58.3, which was -5.15 lower than the previous day. The implied volatity was 17.08, the open interest changed by 6 which increased total open position to 226
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 63.45, which was 0.25 higher than the previous day. The implied volatity was 17.09, the open interest changed by -17 which decreased total open position to 223
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 63.2, which was 34.10 higher than the previous day. The implied volatity was 17.00, the open interest changed by 199 which increased total open position to 240
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 29.1, which was -6.90 lower than the previous day. The implied volatity was 19.30, the open interest changed by 21 which increased total open position to 22
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 36, which was -209.40 lower than the previous day. The implied volatity was 20.87, 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 245.4, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, 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 245.4, which was 245.40 higher 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 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 1.61
Theta: -2.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 135.1 | 78.80 | 27.81 | 13,003 | -151 | 2,452 |
| 19 Dec | 4271.90 | 56.3 | 22.90 | 21.43 | 17,522 | 360 | 2,726 |
| 18 Dec | 4347.85 | 33.4 | -8.15 | 23.67 | 8,923 | -25 | 2,365 |
| 17 Dec | 4328.50 | 41.55 | 23.20 | 21.00 | 14,659 | 33 | 2,396 |
| 16 Dec | 4415.20 | 18.35 | 7.50 | 21.76 | 5,759 | 64 | 2,367 |
| 13 Dec | 4473.90 | 10.85 | -6.05 | 20.35 | 6,750 | -102 | 2,309 |
| 12 Dec | 4454.95 | 16.9 | -7.25 | 21.65 | 3,627 | 15 | 2,439 |
| 11 Dec | 4427.45 | 24.15 | 0.10 | 21.09 | 3,334 | -302 | 2,428 |
| 10 Dec | 4432.55 | 24.05 | -2.45 | 21.65 | 6,274 | -41 | 2,743 |
| 9 Dec | 4452.15 | 26.5 | -3.05 | 22.58 | 3,306 | -51 | 2,812 |
| 6 Dec | 4445.50 | 29.55 | -0.75 | 21.98 | 4,152 | -188 | 2,866 |
| 5 Dec | 4464.05 | 30.3 | -26.50 | 22.54 | 10,075 | 784 | 3,046 |
| 4 Dec | 4354.40 | 56.8 | -18.70 | 20.51 | 10,594 | 379 | 2,284 |
| 3 Dec | 4302.75 | 75.5 | -9.30 | 20.89 | 5,239 | 224 | 1,909 |
| 2 Dec | 4276.65 | 84.8 | -10.20 | 19.07 | 2,755 | -70 | 1,686 |
| 29 Nov | 4270.85 | 95 | -6.90 | 20.27 | 3,134 | 202 | 1,761 |
| 28 Nov | 4244.90 | 101.9 | 37.70 | 19.87 | 8,054 | 89 | 1,559 |
| 27 Nov | 4332.55 | 64.2 | -5.60 | 19.43 | 3,811 | 408 | 1,471 |
| 26 Nov | 4352.70 | 69.8 | -7.75 | 21.81 | 3,119 | 256 | 1,061 |
| 25 Nov | 4315.10 | 77.55 | -44.85 | 20.70 | 2,679 | 596 | 812 |
| 22 Nov | 4244.60 | 122.4 | -111.15 | 19.79 | 384 | 136 | 352 |
| 21 Nov | 4072.85 | 233.55 | -16.45 | 22.06 | 122 | 68 | 215 |
| 20 Nov | 4039.55 | 250 | 0.00 | 21.12 | 62 | 43 | 147 |
| 19 Nov | 4039.55 | 250 | -24.20 | 21.12 | 62 | 43 | 147 |
| 18 Nov | 4019.50 | 274.2 | 104.20 | 22.35 | 76 | 29 | 104 |
| 14 Nov | 4145.90 | 170 | 4.00 | 19.56 | 10 | 4 | 75 |
| 13 Nov | 4150.35 | 166 | 26.00 | 19.15 | 31 | 10 | 71 |
| 12 Nov | 4197.40 | 140 | 6.95 | 17.50 | 24 | 7 | 56 |
| 11 Nov | 4198.70 | 133.05 | -41.95 | 16.88 | 59 | 45 | 48 |
| 8 Nov | 4147.00 | 175 | -5.00 | 18.61 | 2 | 1 | 2 |
| 7 Nov | 4150.90 | 180 | 4.65 | 20.78 | 1 | 0 | 0 |
| 6 Nov | 4139.65 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3971.35 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3964.15 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3984.20 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3968.45 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4084.65 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4075.25 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4090.85 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4057.55 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4047.90 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4066.25 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4015.50 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4079.85 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4123.05 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4109.00 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4094.95 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4116.80 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4136.65 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4149.20 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4227.40 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4252.95 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4252.25 | 175.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4268.50 | 175.35 | - | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4300 expiring on 26DEC2024
Delta for 4300 PE is -0.77
Historical price for 4300 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 135.1, which was 78.80 higher than the previous day. The implied volatity was 27.81, the open interest changed by -151 which decreased total open position to 2452
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 56.3, which was 22.90 higher than the previous day. The implied volatity was 21.43, the open interest changed by 360 which increased total open position to 2726
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 33.4, which was -8.15 lower than the previous day. The implied volatity was 23.67, the open interest changed by -25 which decreased total open position to 2365
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 41.55, which was 23.20 higher than the previous day. The implied volatity was 21.00, the open interest changed by 33 which increased total open position to 2396
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 18.35, which was 7.50 higher than the previous day. The implied volatity was 21.76, the open interest changed by 64 which increased total open position to 2367
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 10.85, which was -6.05 lower than the previous day. The implied volatity was 20.35, the open interest changed by -102 which decreased total open position to 2309
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 16.9, which was -7.25 lower than the previous day. The implied volatity was 21.65, the open interest changed by 15 which increased total open position to 2439
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 24.15, which was 0.10 higher than the previous day. The implied volatity was 21.09, the open interest changed by -302 which decreased total open position to 2428
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 24.05, which was -2.45 lower than the previous day. The implied volatity was 21.65, the open interest changed by -41 which decreased total open position to 2743
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 26.5, which was -3.05 lower than the previous day. The implied volatity was 22.58, the open interest changed by -51 which decreased total open position to 2812
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 29.55, which was -0.75 lower than the previous day. The implied volatity was 21.98, the open interest changed by -188 which decreased total open position to 2866
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 30.3, which was -26.50 lower than the previous day. The implied volatity was 22.54, the open interest changed by 784 which increased total open position to 3046
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 56.8, which was -18.70 lower than the previous day. The implied volatity was 20.51, the open interest changed by 379 which increased total open position to 2284
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 75.5, which was -9.30 lower than the previous day. The implied volatity was 20.89, the open interest changed by 224 which increased total open position to 1909
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 84.8, which was -10.20 lower than the previous day. The implied volatity was 19.07, the open interest changed by -70 which decreased total open position to 1686
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 95, which was -6.90 lower than the previous day. The implied volatity was 20.27, the open interest changed by 202 which increased total open position to 1761
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 101.9, which was 37.70 higher than the previous day. The implied volatity was 19.87, the open interest changed by 89 which increased total open position to 1559
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 64.2, which was -5.60 lower than the previous day. The implied volatity was 19.43, the open interest changed by 408 which increased total open position to 1471
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 69.8, which was -7.75 lower than the previous day. The implied volatity was 21.81, the open interest changed by 256 which increased total open position to 1061
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 77.55, which was -44.85 lower than the previous day. The implied volatity was 20.70, the open interest changed by 596 which increased total open position to 812
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 122.4, which was -111.15 lower than the previous day. The implied volatity was 19.79, the open interest changed by 136 which increased total open position to 352
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 233.55, which was -16.45 lower than the previous day. The implied volatity was 22.06, the open interest changed by 68 which increased total open position to 215
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 21.12, the open interest changed by 43 which increased total open position to 147
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 250, which was -24.20 lower than the previous day. The implied volatity was 21.12, the open interest changed by 43 which increased total open position to 147
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 274.2, which was 104.20 higher than the previous day. The implied volatity was 22.35, the open interest changed by 29 which increased total open position to 104
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 170, which was 4.00 higher than the previous day. The implied volatity was 19.56, the open interest changed by 4 which increased total open position to 75
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 166, which was 26.00 higher than the previous day. The implied volatity was 19.15, the open interest changed by 10 which increased total open position to 71
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 140, which was 6.95 higher than the previous day. The implied volatity was 17.50, the open interest changed by 7 which increased total open position to 56
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 133.05, which was -41.95 lower than the previous day. The implied volatity was 16.88, the open interest changed by 45 which increased total open position to 48
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 175, which was -5.00 lower than the previous day. The implied volatity was 18.61, the open interest changed by 1 which increased total open position to 2
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 180, which was 4.65 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 175.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
