TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.76
Theta: -1.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 4.75 | -13.10 | 26.91 | 52,757 | 1,502 | 6,631 | |||
| 19 Dec | 4271.90 | 17.85 | -14.00 | 23.72 | 23,523 | 818 | 5,139 | |||
| 18 Dec | 4347.85 | 31.85 | -3.30 | 18.27 | 14,478 | -493 | 4,299 | |||
| 17 Dec | 4328.50 | 35.15 | -36.75 | 23.04 | 23,281 | 1,788 | 4,784 | |||
| 16 Dec | 4415.20 | 71.9 | -40.25 | 19.54 | 8,687 | 717 | 2,997 | |||
| 13 Dec | 4473.90 | 112.15 | 14.95 | 16.65 | 7,911 | -122 | 2,289 | |||
| 12 Dec | 4454.95 | 97.2 | 12.25 | 14.36 | 5,515 | -130 | 2,422 | |||
| 11 Dec | 4427.45 | 84.95 | -13.15 | 17.50 | 5,441 | 22 | 2,558 | |||
| 10 Dec | 4432.55 | 98.1 | -7.15 | 17.83 | 5,293 | -181 | 2,570 | |||
| 9 Dec | 4452.15 | 105.25 | 2.35 | 17.63 | 4,406 | 14 | 2,787 | |||
| 6 Dec | 4445.50 | 102.9 | -20.00 | 15.30 | 4,732 | 69 | 2,781 | |||
| 5 Dec | 4464.05 | 122.9 | 60.90 | 18.00 | 25,481 | -1,094 | 2,725 | |||
| 4 Dec | 4354.40 | 62 | 17.55 | 17.98 | 30,089 | 807 | 3,818 | |||
| 3 Dec | 4302.75 | 44.45 | 2.35 | 17.04 | 10,034 | -125 | 3,014 | |||
| 2 Dec | 4276.65 | 42.1 | -1.55 | 18.89 | 7,364 | 441 | 3,318 | |||
| 29 Nov | 4270.85 | 43.65 | -2.05 | 18.14 | 6,739 | 92 | 2,886 | |||
| 28 Nov | 4244.90 | 45.7 | -28.40 | 19.37 | 8,222 | 388 | 2,792 | |||
| 27 Nov | 4332.55 | 74.1 | -5.10 | 18.26 | 4,871 | 454 | 2,401 | |||
| 26 Nov | 4352.70 | 79.2 | 2.20 | 17.16 | 3,317 | 511 | 1,948 | |||
| 25 Nov | 4315.10 | 77 | 38.00 | 19.20 | 3,610 | 754 | 1,446 | |||
| 22 Nov | 4244.60 | 39 | 26.80 | 17.57 | 1,994 | 240 | 932 | |||
| 21 Nov | 4072.85 | 12.2 | 0.00 | 17.99 | 417 | 85 | 692 | |||
| 20 Nov | 4039.55 | 12.2 | 0.00 | 18.58 | 635 | 18 | 606 | |||
| 19 Nov | 4039.55 | 12.2 | 0.10 | 18.58 | 635 | 17 | 606 | |||
| 18 Nov | 4019.50 | 12.1 | -11.90 | 19.35 | 1,036 | 57 | 589 | |||
| 14 Nov | 4145.90 | 24 | -6.00 | 15.94 | 210 | 24 | 531 | |||
| 13 Nov | 4150.35 | 30 | -2.70 | 16.97 | 164 | -11 | 507 | |||
| 12 Nov | 4197.40 | 32.7 | -3.30 | 15.83 | 197 | 33 | 517 | |||
| 11 Nov | 4198.70 | 36 | 4.95 | 15.95 | 131 | 15 | 483 | |||
| 8 Nov | 4147.00 | 31.05 | -5.95 | 16.82 | 72 | 21 | 468 | |||
| 7 Nov | 4150.90 | 37 | -0.05 | 17.56 | 234 | -2 | 440 | |||
| 6 Nov | 4139.65 | 37.05 | 20.85 | 17.29 | 313 | 56 | 443 | |||
| 5 Nov | 3971.35 | 16.2 | -0.85 | 19.44 | 52 | 7 | 386 | |||
| 4 Nov | 3964.15 | 17.05 | -6.45 | 19.64 | 174 | 62 | 363 | |||
| 1 Nov | 3984.20 | 23.5 | -3.50 | 20.27 | 84 | 29 | 271 | |||
| 31 Oct | 3968.45 | 27 | -10.20 | - | 162 | 83 | 243 | |||
| 30 Oct | 4084.65 | 37.2 | -0.05 | - | 34 | 16 | 159 | |||
|
|
||||||||||
| 29 Oct | 4075.25 | 37.25 | 0.25 | - | 37 | -1 | 142 | |||
| 28 Oct | 4090.85 | 37 | 1.20 | - | 31 | 6 | 143 | |||
| 25 Oct | 4057.55 | 35.8 | 0.75 | - | 27 | 5 | 137 | |||
| 24 Oct | 4047.90 | 35.05 | -3.05 | - | 18 | 13 | 132 | |||
| 23 Oct | 4066.25 | 38.1 | 2.10 | - | 48 | 25 | 119 | |||
| 22 Oct | 4015.50 | 36 | -8.95 | - | 18 | 7 | 93 | |||
| 21 Oct | 4079.85 | 44.95 | -9.15 | - | 11 | 5 | 86 | |||
| 18 Oct | 4123.05 | 54.1 | 2.60 | - | 5 | 1 | 81 | |||
| 17 Oct | 4109.00 | 51.5 | -3.45 | - | 11 | 6 | 79 | |||
| 16 Oct | 4094.95 | 54.95 | -1.05 | - | 19 | 15 | 73 | |||
| 15 Oct | 4116.80 | 56 | -18.65 | - | 19 | 2 | 57 | |||
| 14 Oct | 4136.65 | 74.65 | 8.60 | - | 3 | 2 | 55 | |||
| 11 Oct | 4149.20 | 66.05 | -78.95 | - | 29 | 23 | 52 | |||
| 10 Oct | 4227.40 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4252.95 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4253.25 | 145 | -0.30 | - | 1 | 0 | 29 | |||
| 7 Oct | 4272.85 | 145.3 | 9.10 | - | 4 | 0 | 29 | |||
| 4 Oct | 4252.25 | 136.2 | -49.20 | - | 7 | 1 | 29 | |||
| 3 Oct | 4232.75 | 185.4 | 31.50 | - | 1 | 0 | 28 | |||
| 1 Oct | 4287.90 | 153.9 | -8.10 | - | 25 | 23 | 28 | |||
| 30 Sept | 4268.50 | 162 | - | 5 | 3 | 5 | ||||
For Tata Consultancy Serv Lt - strike price 4400 expiring on 26DEC2024
Delta for 4400 CE is 0.07
Historical price for 4400 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 4.75, which was -13.10 lower than the previous day. The implied volatity was 26.91, the open interest changed by 1502 which increased total open position to 6631
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 17.85, which was -14.00 lower than the previous day. The implied volatity was 23.72, the open interest changed by 818 which increased total open position to 5139
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 31.85, which was -3.30 lower than the previous day. The implied volatity was 18.27, the open interest changed by -493 which decreased total open position to 4299
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 35.15, which was -36.75 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1788 which increased total open position to 4784
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 71.9, which was -40.25 lower than the previous day. The implied volatity was 19.54, the open interest changed by 717 which increased total open position to 2997
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 112.15, which was 14.95 higher than the previous day. The implied volatity was 16.65, the open interest changed by -122 which decreased total open position to 2289
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 97.2, which was 12.25 higher than the previous day. The implied volatity was 14.36, the open interest changed by -130 which decreased total open position to 2422
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 84.95, which was -13.15 lower than the previous day. The implied volatity was 17.50, the open interest changed by 22 which increased total open position to 2558
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 98.1, which was -7.15 lower than the previous day. The implied volatity was 17.83, the open interest changed by -181 which decreased total open position to 2570
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 105.25, which was 2.35 higher than the previous day. The implied volatity was 17.63, the open interest changed by 14 which increased total open position to 2787
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 102.9, which was -20.00 lower than the previous day. The implied volatity was 15.30, the open interest changed by 69 which increased total open position to 2781
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 122.9, which was 60.90 higher than the previous day. The implied volatity was 18.00, the open interest changed by -1094 which decreased total open position to 2725
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 62, which was 17.55 higher than the previous day. The implied volatity was 17.98, the open interest changed by 807 which increased total open position to 3818
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 44.45, which was 2.35 higher than the previous day. The implied volatity was 17.04, the open interest changed by -125 which decreased total open position to 3014
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 42.1, which was -1.55 lower than the previous day. The implied volatity was 18.89, the open interest changed by 441 which increased total open position to 3318
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 43.65, which was -2.05 lower than the previous day. The implied volatity was 18.14, the open interest changed by 92 which increased total open position to 2886
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 45.7, which was -28.40 lower than the previous day. The implied volatity was 19.37, the open interest changed by 388 which increased total open position to 2792
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 74.1, which was -5.10 lower than the previous day. The implied volatity was 18.26, the open interest changed by 454 which increased total open position to 2401
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 79.2, which was 2.20 higher than the previous day. The implied volatity was 17.16, the open interest changed by 511 which increased total open position to 1948
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 77, which was 38.00 higher than the previous day. The implied volatity was 19.20, the open interest changed by 754 which increased total open position to 1446
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 39, which was 26.80 higher than the previous day. The implied volatity was 17.57, the open interest changed by 240 which increased total open position to 932
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 12.2, which was 0.00 lower than the previous day. The implied volatity was 17.99, the open interest changed by 85 which increased total open position to 692
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 12.2, which was 0.00 lower than the previous day. The implied volatity was 18.58, the open interest changed by 18 which increased total open position to 606
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 12.2, which was 0.10 higher than the previous day. The implied volatity was 18.58, the open interest changed by 17 which increased total open position to 606
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 12.1, which was -11.90 lower than the previous day. The implied volatity was 19.35, the open interest changed by 57 which increased total open position to 589
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 24, which was -6.00 lower than the previous day. The implied volatity was 15.94, the open interest changed by 24 which increased total open position to 531
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 30, which was -2.70 lower than the previous day. The implied volatity was 16.97, the open interest changed by -11 which decreased total open position to 507
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 32.7, which was -3.30 lower than the previous day. The implied volatity was 15.83, the open interest changed by 33 which increased total open position to 517
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 36, which was 4.95 higher than the previous day. The implied volatity was 15.95, the open interest changed by 15 which increased total open position to 483
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 31.05, which was -5.95 lower than the previous day. The implied volatity was 16.82, the open interest changed by 21 which increased total open position to 468
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 37, which was -0.05 lower than the previous day. The implied volatity was 17.56, the open interest changed by -2 which decreased total open position to 440
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 37.05, which was 20.85 higher than the previous day. The implied volatity was 17.29, the open interest changed by 56 which increased total open position to 443
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 16.2, which was -0.85 lower than the previous day. The implied volatity was 19.44, the open interest changed by 7 which increased total open position to 386
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 17.05, which was -6.45 lower than the previous day. The implied volatity was 19.64, the open interest changed by 62 which increased total open position to 363
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 23.5, which was -3.50 lower than the previous day. The implied volatity was 20.27, the open interest changed by 29 which increased total open position to 271
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 27, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 37.2, which was -0.05 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 37.25, which was 0.25 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 37, which was 1.20 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 35.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TCS was trading at 4047.90. The strike last trading price was 35.05, which was -3.05 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 38.1, which was 2.10 higher 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 36, which was -8.95 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 44.95, which was -9.15 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 54.1, which was 2.60 higher 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 51.5, which was -3.45 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 54.95, which was -1.05 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 56, which was -18.65 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 74.65, which was 8.60 higher 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 66.05, which was -78.95 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 145, 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 145, 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 8 Oct TCS was trading at 4253.25. The strike last trading price was 145, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TCS was trading at 4272.85. The strike last trading price was 145.3, which was 9.10 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 136.2, which was -49.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TCS was trading at 4232.75. The strike last trading price was 185.4, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TCS was trading at 4287.90. The strike last trading price was 153.9, which was -8.10 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 162, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TCS 26DEC2024 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.29
Theta: -3.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 232.35 | 108.50 | 38.25 | 2,467 | -280 | 1,518 |
| 19 Dec | 4271.90 | 123.85 | 39.75 | 21.04 | 3,692 | -408 | 1,808 |
| 18 Dec | 4347.85 | 84.1 | -9.40 | 25.28 | 3,129 | -386 | 2,216 |
| 17 Dec | 4328.50 | 93.5 | 46.50 | 19.74 | 11,803 | -57 | 2,724 |
| 16 Dec | 4415.20 | 47 | 20.30 | 20.64 | 12,231 | -229 | 2,792 |
| 13 Dec | 4473.90 | 26.7 | -11.30 | 18.50 | 13,705 | 27 | 2,993 |
| 12 Dec | 4454.95 | 38 | -15.05 | 20.21 | 6,897 | 92 | 2,969 |
| 11 Dec | 4427.45 | 53.05 | 2.70 | 20.14 | 6,056 | -252 | 2,881 |
| 10 Dec | 4432.55 | 50.35 | -1.95 | 20.49 | 8,377 | -247 | 3,130 |
| 9 Dec | 4452.15 | 52.3 | -4.00 | 21.36 | 6,357 | 0 | 3,396 |
| 6 Dec | 4445.50 | 56.3 | 2.80 | 20.92 | 9,501 | -8 | 3,401 |
| 5 Dec | 4464.05 | 53.5 | -49.30 | 20.81 | 14,698 | 2,052 | 3,415 |
| 4 Dec | 4354.40 | 102.8 | -26.90 | 20.18 | 6,741 | 337 | 1,367 |
| 3 Dec | 4302.75 | 129.7 | -13.10 | 20.91 | 1,009 | -62 | 1,033 |
| 2 Dec | 4276.65 | 142.8 | -11.10 | 18.48 | 377 | 33 | 1,094 |
| 29 Nov | 4270.85 | 153.9 | -8.10 | 20.19 | 343 | 3 | 1,061 |
| 28 Nov | 4244.90 | 162 | 51.35 | 19.54 | 2,155 | 132 | 1,057 |
| 27 Nov | 4332.55 | 110.65 | -3.25 | 19.15 | 2,029 | 402 | 925 |
| 26 Nov | 4352.70 | 113.9 | -12.00 | 21.53 | 1,043 | 118 | 524 |
| 25 Nov | 4315.10 | 125.9 | -64.10 | 20.43 | 882 | 339 | 407 |
| 22 Nov | 4244.60 | 190 | -126.05 | 20.63 | 297 | 155 | 223 |
| 21 Nov | 4072.85 | 316.05 | -25.95 | 22.83 | 55 | 38 | 63 |
| 20 Nov | 4039.55 | 342 | 0.00 | 24.16 | 31 | 21 | 25 |
| 19 Nov | 4039.55 | 342 | -8.00 | 24.16 | 31 | 21 | 25 |
| 18 Nov | 4019.50 | 350 | 106.00 | 19.61 | 1 | 0 | 3 |
| 14 Nov | 4145.90 | 244 | 18.70 | 20.27 | 3 | 2 | 2 |
| 13 Nov | 4150.35 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4197.40 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4198.70 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4147.00 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4150.90 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4139.65 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3971.35 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3964.15 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3984.20 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3968.45 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4084.65 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4075.25 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4090.85 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4057.55 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4047.90 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4066.25 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4015.50 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4079.85 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4123.05 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4109.00 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4094.95 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4116.80 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4136.65 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4149.20 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4227.40 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4252.95 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4253.25 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4272.85 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4252.25 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4232.75 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4287.90 | 225.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4268.50 | 225.3 | - | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4400 expiring on 26DEC2024
Delta for 4400 PE is -0.84
Historical price for 4400 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 232.35, which was 108.50 higher than the previous day. The implied volatity was 38.25, the open interest changed by -280 which decreased total open position to 1518
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 123.85, which was 39.75 higher than the previous day. The implied volatity was 21.04, the open interest changed by -408 which decreased total open position to 1808
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 84.1, which was -9.40 lower than the previous day. The implied volatity was 25.28, the open interest changed by -386 which decreased total open position to 2216
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 93.5, which was 46.50 higher than the previous day. The implied volatity was 19.74, the open interest changed by -57 which decreased total open position to 2724
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 47, which was 20.30 higher than the previous day. The implied volatity was 20.64, the open interest changed by -229 which decreased total open position to 2792
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 26.7, which was -11.30 lower than the previous day. The implied volatity was 18.50, the open interest changed by 27 which increased total open position to 2993
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 38, which was -15.05 lower than the previous day. The implied volatity was 20.21, the open interest changed by 92 which increased total open position to 2969
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 53.05, which was 2.70 higher than the previous day. The implied volatity was 20.14, the open interest changed by -252 which decreased total open position to 2881
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 50.35, which was -1.95 lower than the previous day. The implied volatity was 20.49, the open interest changed by -247 which decreased total open position to 3130
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 52.3, which was -4.00 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 3396
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 56.3, which was 2.80 higher than the previous day. The implied volatity was 20.92, the open interest changed by -8 which decreased total open position to 3401
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 53.5, which was -49.30 lower than the previous day. The implied volatity was 20.81, the open interest changed by 2052 which increased total open position to 3415
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 102.8, which was -26.90 lower than the previous day. The implied volatity was 20.18, the open interest changed by 337 which increased total open position to 1367
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 129.7, which was -13.10 lower than the previous day. The implied volatity was 20.91, the open interest changed by -62 which decreased total open position to 1033
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 142.8, which was -11.10 lower than the previous day. The implied volatity was 18.48, the open interest changed by 33 which increased total open position to 1094
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 153.9, which was -8.10 lower than the previous day. The implied volatity was 20.19, the open interest changed by 3 which increased total open position to 1061
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 162, which was 51.35 higher than the previous day. The implied volatity was 19.54, the open interest changed by 132 which increased total open position to 1057
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 110.65, which was -3.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by 402 which increased total open position to 925
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 113.9, which was -12.00 lower than the previous day. The implied volatity was 21.53, the open interest changed by 118 which increased total open position to 524
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 125.9, which was -64.10 lower than the previous day. The implied volatity was 20.43, the open interest changed by 339 which increased total open position to 407
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 190, which was -126.05 lower than the previous day. The implied volatity was 20.63, the open interest changed by 155 which increased total open position to 223
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 316.05, which was -25.95 lower than the previous day. The implied volatity was 22.83, the open interest changed by 38 which increased total open position to 63
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 342, which was 0.00 lower than the previous day. The implied volatity was 24.16, the open interest changed by 21 which increased total open position to 25
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 342, which was -8.00 lower than the previous day. The implied volatity was 24.16, the open interest changed by 21 which increased total open position to 25
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 350, which was 106.00 higher than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 3
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 244, which was 18.70 higher than the previous day. The implied volatity was 20.27, the open interest changed by 2 which increased total open position to 2
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 225.3, 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 12 Nov TCS was trading at 4197.40. The strike last trading price was 225.3, 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 11 Nov TCS was trading at 4198.70. The strike last trading price was 225.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 225.3, 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 7 Nov TCS was trading at 4150.90. The strike last trading price was 225.3, 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 6 Nov TCS was trading at 4139.65. The strike last trading price was 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 225.3, 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 8 Oct TCS was trading at 4253.25. The strike last trading price was 225.3, 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 7 Oct TCS was trading at 4272.85. The strike last trading price was 225.3, 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 225.3, 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 3 Oct TCS was trading at 4232.75. The strike last trading price was 225.3, 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 1 Oct TCS was trading at 4287.90. The strike last trading price was 225.3, 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 225.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
