TCS
TATA CONSULTANCY SERV LT
Historical option data for TCS
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 4011.80 | 525 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Jul | 4020.95 | 525 | - | 0 | 0 | 0 | ||||
| 3 Jul | 3965.25 | 525 | - | 0 | 0 | 0 | ||||
| 2 Jul | 4017.40 | 525 | - | 0 | 0 | 0 | ||||
| 1 Jul | 3978.20 | 525 | - | 0 | 0 | 0 | ||||
| 28 Jun | 3904.15 | 525 | - | 0 | 0 | 0 | ||||
| 27 Jun | 3934.15 | 525 | - | 175 | 0 | 0 | ||||
| 26 Jun | 3855.85 | 539.45 | - | 0 | 0 | 0 | ||||
| 25 Jun | 3838.45 | 539.45 | - | 0 | 0 | 0 | ||||
| 24 Jun | 3816.80 | 539.45 | - | 0 | 0 | 0 | ||||
| 21 Jun | 3810.75 | 539.45 | - | 0 | 0 | 0 | ||||
| 20 Jun | 3787.25 | 539.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3801.70 | 539.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 539.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 539.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 539.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 539.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 539.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 539.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 539.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 539.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 539.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 539.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 539.45 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 539.45 | - | 0 | 0 | 0 | ||||
| 30 May | 3736.10 | 539.45 | - | 0 | 0 | 0 | ||||
| 28 May | 3839.90 | 539.45 | - | 0 | 0 | 0 | ||||
| 27 May | 3847.05 | 539.45 | - | 0 | 0 | 0 | ||||
| 24 May | 3849.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 3834.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 3900.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 0.00 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3400 expiring on 25JUL2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 525, 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 Jul TCS was trading at 4020.95. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TCS was trading at 3670.95. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TCS was trading at 3736.10. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May TCS was trading at 3839.90. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May TCS was trading at 3847.05. The strike last trading price was 539.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May TCS was trading at 3849.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May TCS was trading at 3832.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TCS was trading at 3820.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TCS was trading at 3834.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May TCS was trading at 3900.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May TCS was trading at 3880.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May TCS was trading at 3947.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4011.80 | 1.55 | -0.25 | - | 18,725 | 2,975 | 99,925 |
| 4 Jul | 4020.95 | 1.8 | - | 70,350 | 11,900 | 96,950 | |
| 3 Jul | 3965.25 | 2.55 | - | 14,700 | -3,325 | 85,050 | |
| 2 Jul | 4017.40 | 2.4 | - | 48,825 | -8,400 | 88,725 | |
| 1 Jul | 3978.20 | 2.75 | - | 89,075 | 14,350 | 97,125 | |
| 28 Jun | 3904.15 | 3.8 | - | 82,950 | -13,475 | 82,775 | |
| 27 Jun | 3934.15 | 4.7 | - | 1,51,550 | 15,575 | 96,250 | |
| 26 Jun | 3855.85 | 6 | - | 1,70,800 | -1,750 | 80,325 | |
| 25 Jun | 3838.45 | 6.1 | - | 50,750 | 22,925 | 82,075 | |
| 24 Jun | 3816.80 | 6.5 | - | 27,650 | 2,100 | 59,150 | |
| 21 Jun | 3810.75 | 6.05 | - | 71,750 | -8,750 | 57,225 | |
| 20 Jun | 3787.25 | 9.45 | - | 69,125 | 35,525 | 66,150 | |
| 19 Jun | 3801.70 | 9.05 | - | 8,925 | 1,575 | 30,625 | |
| 18 Jun | 3815.10 | 6.60 | - | 9,625 | 2,800 | 29,225 | |
| 14 Jun | 3832.05 | 7.95 | - | 1,575 | -175 | 26,425 | |
| 13 Jun | 3878.15 | 8.95 | - | 525 | 0 | 26,600 | |
| 12 Jun | 3831.65 | 7.10 | - | 525 | -175 | 26,600 | |
| 11 Jun | 3852.10 | 9.75 | - | 2,450 | 350 | 26,775 | |
| 10 Jun | 3858.70 | 8.90 | - | 3,850 | 1,750 | 25,550 | |
| 7 Jun | 3893.95 | 7.80 | - | 14,875 | 2,975 | 23,975 | |
| 6 Jun | 3830.40 | 16.00 | - | 8,050 | 2,800 | 21,000 | |
| 5 Jun | 3746.45 | 21.95 | - | 2,625 | -1,225 | 18,200 | |
| 4 Jun | 3715.00 | 37.90 | - | 6,650 | 2,275 | 19,425 | |
| 3 Jun | 3702.85 | 28.50 | - | 1,225 | -175 | 17,150 | |
| 31 May | 3670.95 | 33.00 | - | 4,025 | 3,150 | 17,500 | |
| 30 May | 3736.10 | 30.00 | - | 1,925 | 14,350 | 14,350 | |
| 28 May | 3839.90 | 20.05 | - | 1,400 | 525 | 12,775 | |
| 27 May | 3847.05 | 15.65 | - | 175 | 0 | 12,075 | |
| 24 May | 3849.50 | 15.65 | - | 700 | 0 | 11,900 | |
| 22 May | 3832.00 | 23.50 | - | 175 | 0 | 11,900 | |
| 21 May | 3820.20 | 25.00 | - | 2,625 | 2,450 | 11,900 | |
| 17 May | 3834.10 | 24.75 | - | 175 | 175 | 9,275 | |
| 16 May | 3900.95 | 24.75 | - | 350 | 175 | 9,100 | |
| 15 May | 3880.40 | 24.75 | - | 700 | 525 | 8,925 | |
| 13 May | 3947.80 | 22.00 | - | 1,925 | 1,400 | 7,875 | |
For TATA CONSULTANCY SERV LT - strike price 3400 expiring on 25JUL2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 99925
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 96950
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 85050
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 88725
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 97125
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -13475 which decreased total open position to 82775
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15575 which increased total open position to 96250
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 80325
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22925 which increased total open position to 82075
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 59150
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 57225
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 35525 which increased total open position to 66150
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 30625
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 29225
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 26425
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26600
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 26600
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 26775
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 25550
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 23975
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 21000
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 18200
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 37.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 19425
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 17150
On 31 May TCS was trading at 3670.95. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 17500
On 30 May TCS was trading at 3736.10. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 14350
On 28 May TCS was trading at 3839.90. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 12775
On 27 May TCS was trading at 3847.05. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12075
On 24 May TCS was trading at 3849.50. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 22 May TCS was trading at 3832.00. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 21 May TCS was trading at 3820.20. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 11900
On 17 May TCS was trading at 3834.10. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9275
On 16 May TCS was trading at 3900.95. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9100
On 15 May TCS was trading at 3880.40. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 8925
On 13 May TCS was trading at 3947.80. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7875