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 | 354.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 4020.95 | 354.4 | - | 0 | 0 | 0 | ||||
| 3 Jul | 3965.25 | 354.4 | - | 0 | 0 | 0 | ||||
| 2 Jul | 4017.40 | 354.4 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Jul | 3978.20 | 354.4 | - | 0 | 0 | 0 | ||||
| 28 Jun | 3904.15 | 354.4 | - | 0 | 0 | 0 | ||||
| 27 Jun | 3934.15 | 354.4 | - | 0 | 0 | 0 | ||||
| 26 Jun | 3855.85 | 354.4 | - | 0 | 0 | 0 | ||||
| 25 Jun | 3838.45 | 354.4 | - | 0 | 0 | 0 | ||||
| 24 Jun | 3816.80 | 354.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 3810.75 | 354.40 | - | 0 | 0 | 0 | ||||
| 20 Jun | 3787.25 | 354.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3801.70 | 354.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 354.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 354.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 354.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 354.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 354.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 354.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 354.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 354.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 354.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 354.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 354.40 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 354.40 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3450 expiring on 25JUL2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.4, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 354.40, 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 | 1.75 | -0.45 | - | 21,700 | -14,175 | 48,475 |
| 4 Jul | 4020.95 | 2.2 | - | 4,900 | -2,450 | 62,650 | |
| 3 Jul | 3965.25 | 2.85 | - | 3,325 | -700 | 65,100 | |
| 2 Jul | 4017.40 | 2.75 | - | 62,475 | 175 | 67,550 | |
| 1 Jul | 3978.20 | 4.7 | - | 7,000 | -350 | 67,375 | |
| 28 Jun | 3904.15 | 6 | - | 9,625 | 1,400 | 67,725 | |
| 27 Jun | 3934.15 | 6.85 | - | 97,825 | 57,050 | 66,325 | |
| 26 Jun | 3855.85 | 7.6 | - | 12,250 | 3,325 | 5,600 | |
| 25 Jun | 3838.45 | 8.45 | - | 2,625 | 1,750 | 2,275 | |
| 24 Jun | 3816.80 | 10.65 | - | 350 | 175 | 350 | |
| 21 Jun | 3810.75 | 8.75 | - | 175 | 0 | 0 | |
| 20 Jun | 3787.25 | 29.90 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 29.90 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 29.90 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 29.90 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 29.90 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 29.90 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 29.90 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 29.90 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 29.90 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 29.90 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 29.90 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 29.90 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 29.90 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 29.90 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3450 expiring on 25JUL2024
Delta for 3450 PE is -
Historical price for 3450 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 48475
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 62650
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 65100
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 67550
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 67375
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 67725
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 57050 which increased total open position to 66325
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 5600
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2275
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 8.75, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, 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 29.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0