TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4517.70 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4479.35 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4507.85 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4449.55 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4456.75 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4479.25 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4512.35 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4521.05 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4553.75 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 4497.15 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4502.45 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4463.90 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4502.00 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 611.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 611.7 | 611.70 | 0 | 0 | 0 | ||||
| 24 Jul | 4306.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 4302.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 4315.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 4183.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3923.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3985.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3993.20 | 0 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 611.7, 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 Sept TCS was trading at 4517.70. The strike last trading price was 611.7, 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 Sept TCS was trading at 4479.35. The strike last trading price was 611.7, 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 10 Sept TCS was trading at 4507.85. The strike last trading price was 611.7, 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 9 Sept TCS was trading at 4449.55. The strike last trading price was 611.7, 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 Sept TCS was trading at 4456.75. The strike last trading price was 611.7, 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 Sept TCS was trading at 4479.25. The strike last trading price was 611.7, 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 3 Sept TCS was trading at 4512.35. The strike last trading price was 611.7, 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 2 Sept TCS was trading at 4521.05. The strike last trading price was 611.7, 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 30 Aug TCS was trading at 4553.75. The strike last trading price was 611.7, 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 27 Aug TCS was trading at 4497.15. The strike last trading price was 611.7, 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 26 Aug TCS was trading at 4502.45. The strike last trading price was 611.7, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 611.7, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 611.7, 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 20 Aug TCS was trading at 4523.30. The strike last trading price was 611.7, 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 19 Aug TCS was trading at 4490.00. The strike last trading price was 611.7, 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 16 Aug TCS was trading at 4416.05. The strike last trading price was 611.7, 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 Aug TCS was trading at 4195.65. The strike last trading price was 611.7, 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 Aug TCS was trading at 4171.20. The strike last trading price was 611.7, 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 Aug TCS was trading at 4155.05. The strike last trading price was 611.7, 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 2 Aug TCS was trading at 4283.05. The strike last trading price was 611.7, 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 Jul TCS was trading at 4385.35. The strike last trading price was 611.7, 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 26 Jul TCS was trading at 4387.85. The strike last trading price was 611.7, which was 611.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul TCS was trading at 4306.25. 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 0 which decreased total open position to 0
On 19 Jul TCS was trading at 4302.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul TCS was trading at 4315.55. 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 0 which decreased total open position to 0
On 12 Jul TCS was trading at 4183.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul TCS was trading at 3923.70. 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 0 which decreased total open position to 0
On 9 Jul TCS was trading at 3985.50. 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 0 which decreased total open position to 0
On 8 Jul TCS was trading at 3993.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TCS 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1.4 | 0.20 | 14,175 | 2,275 | 29,050 |
| 12 Sept | 4517.70 | 1.2 | 0.10 | 6,825 | 0 | 26,425 |
| 11 Sept | 4479.35 | 1.1 | -0.30 | 525 | 175 | 26,600 |
| 10 Sept | 4507.85 | 1.4 | 0.75 | 4,025 | 0 | 26,425 |
| 9 Sept | 4449.55 | 0.65 | -0.80 | 1,225 | -175 | 27,300 |
| 6 Sept | 4456.75 | 1.45 | -0.05 | 1,225 | 1,050 | 27,300 |
| 4 Sept | 4479.25 | 1.5 | 0.00 | 4,900 | -875 | 26,075 |
| 3 Sept | 4512.35 | 1.5 | -0.30 | 1,925 | 0 | 26,950 |
| 2 Sept | 4521.05 | 1.8 | -0.05 | 39,550 | 20,125 | 26,950 |
| 30 Aug | 4553.75 | 1.85 | -0.35 | 2,800 | 2,275 | 6,825 |
| 27 Aug | 4497.15 | 2.2 | 0.30 | 700 | 0 | 4,550 |
| 26 Aug | 4502.45 | 1.9 | -0.45 | 350 | 175 | 4,550 |
| 23 Aug | 4463.90 | 2.35 | -0.65 | 1,050 | 0 | 4,375 |
| 22 Aug | 4502.00 | 3 | 0.00 | 350 | -175 | 4,375 |
| 20 Aug | 4523.30 | 3 | -4.50 | 875 | 175 | 4,725 |
| 19 Aug | 4490.00 | 7.5 | 2.50 | 175 | 0 | 4,375 |
| 16 Aug | 4416.05 | 5 | -2.95 | 4,200 | -350 | 4,375 |
| 12 Aug | 4195.65 | 7.95 | -1.90 | 175 | 0 | 4,725 |
| 6 Aug | 4171.20 | 9.85 | 0.00 | 525 | 175 | 4,725 |
| 5 Aug | 4155.05 | 9.85 | 5.75 | 1,050 | 525 | 4,375 |
| 2 Aug | 4283.05 | 4.1 | 2.00 | 350 | 0 | 3,850 |
| 31 Jul | 4385.35 | 2.1 | -1.90 | 175 | 0 | 3,850 |
| 26 Jul | 4387.85 | 4 | -1.00 | 700 | 4,200 | 4,200 |
| 24 Jul | 4306.25 | 5 | -10.35 | 2,100 | 3,325 | 3,325 |
| 19 Jul | 4302.40 | 15.35 | 5.35 | 1,050 | 175 | 2,625 |
| 18 Jul | 4315.55 | 10 | -1.00 | 1,400 | 2,450 | 2,450 |
| 12 Jul | 4183.95 | 11 | -3.40 | 175 | 0 | 2,450 |
| 11 Jul | 3923.70 | 14.4 | 5.40 | 175 | 2,450 | 2,450 |
| 9 Jul | 3985.50 | 9 | 0.00 | 1,050 | 0 | 2,450 |
| 8 Jul | 3993.20 | 9 | 175 | 2,450 | 2,450 | |
For Tata Consultancy Serv Lt - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 29050
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26425
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 26600
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 1.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26425
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 27300
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 27300
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 26075
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26950
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 26950
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 6825
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 4550
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 4375
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 3, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 4725
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 7.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4375
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4375
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 7.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4725
On 6 Aug TCS was trading at 4171.20. The strike last trading price was 9.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 4725
On 5 Aug TCS was trading at 4155.05. The strike last trading price was 9.85, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 4375
On 2 Aug TCS was trading at 4283.05. The strike last trading price was 4.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 31 Jul TCS was trading at 4385.35. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 26 Jul TCS was trading at 4387.85. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 24 Jul TCS was trading at 4306.25. The strike last trading price was 5, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325
On 19 Jul TCS was trading at 4302.40. The strike last trading price was 15.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2625
On 18 Jul TCS was trading at 4315.55. The strike last trading price was 10, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 12 Jul TCS was trading at 4183.95. The strike last trading price was 11, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 11 Jul TCS was trading at 3923.70. The strike last trading price was 14.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 9 Jul TCS was trading at 3985.50. The strike last trading price was 9, 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 2450
On 8 Jul TCS was trading at 3993.20. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450