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 | 501 | -16.00 | - | 350 | -1,575 | 1,400 | |||
| 4 Jul | 4020.95 | 517 | - | 4,025 | -1,050 | 2,975 | ||||
| 3 Jul | 3965.25 | 475 | - | 3,850 | 2,275 | 4,025 | ||||
| 2 Jul | 4017.40 | 520 | - | 525 | 0 | 1,750 | ||||
| 1 Jul | 3978.20 | 493 | - | 3,150 | 350 | 1,750 | ||||
| 28 Jun | 3904.15 | 428 | - | 5,250 | 0 | 1,400 | ||||
| 27 Jun | 3934.15 | 365 | - | 175 | 0 | 1,400 | ||||
| 26 Jun | 3855.85 | 376 | - | 350 | 1,400 | 1,400 | ||||
| 25 Jun | 3838.45 | 349 | - | 0 | 1,400 | 0 | ||||
| 24 Jun | 3816.80 | 349 | - | 1,400 | 1,225 | 1,225 | ||||
| 21 Jun | 3810.75 | 370.50 | - | 175 | 0 | 175 | ||||
| 20 Jun | 3787.25 | 342.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3801.70 | 342.85 | - | 175 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 457.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 457.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 457.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 457.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 457.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 457.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 457.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 457.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 457.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 457.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 457.00 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 457.00 | - | 0 | 0 | 0 | ||||
| 30 May | 3736.10 | 457.00 | - | 0 | 0 | 0 | ||||
| 29 May | 3803.65 | 457.00 | - | 0 | 0 | 0 | ||||
| 28 May | 3839.90 | 457.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 3847.05 | 457.00 | - | 0 | 0 | 0 | ||||
| 24 May | 3849.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 3893.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 3851.45 | 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 | ||||
| 14 May | 3901.20 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 0.00 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3500 expiring on 25JUL2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 501, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 1400
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 517, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 2975
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 475, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 4025
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 520, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 493, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1750
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 428, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 365, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 376, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 349, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 349, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1225
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 370.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 342.85, 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 342.85, 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 457.00, 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 14 Jun TCS was trading at 3832.05. The strike last trading price was 457.00, 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 Jun TCS was trading at 3878.15. The strike last trading price was 457.00, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 457.00, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 457.00, 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 10 Jun TCS was trading at 3858.70. The strike last trading price was 457.00, 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 7 Jun TCS was trading at 3893.95. The strike last trading price was 457.00, 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 6 Jun TCS was trading at 3830.40. The strike last trading price was 457.00, 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 5 Jun TCS was trading at 3746.45. The strike last trading price was 457.00, 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 4 Jun TCS was trading at 3715.00. The strike last trading price was 457.00, 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 3 Jun TCS was trading at 3702.85. The strike last trading price was 457.00, 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 31 May TCS was trading at 3670.95. The strike last trading price was 457.00, 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 30 May TCS was trading at 3736.10. The strike last trading price was 457.00, 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 29 May TCS was trading at 3803.65. The strike last trading price was 457.00, 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 28 May TCS was trading at 3839.90. The strike last trading price was 457.00, 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 27 May TCS was trading at 3847.05. The strike last trading price was 457.00, 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 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 23 May TCS was trading at 3893.45. 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 18 May TCS was trading at 3851.45. 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 14 May TCS was trading at 3901.20. 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 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 | 2.55 | -0.15 | - | 41,650 | -9,100 | 2,50,775 |
| 4 Jul | 4020.95 | 2.7 | - | 96,425 | -16,975 | 2,59,875 | |
| 3 Jul | 3965.25 | 3.55 | - | 73,500 | -175 | 2,76,850 | |
| 2 Jul | 4017.40 | 3.6 | - | 2,07,900 | -9,275 | 2,77,550 | |
| 1 Jul | 3978.20 | 4.35 | - | 2,84,025 | -26,600 | 2,86,825 | |
| 28 Jun | 3904.15 | 6.7 | - | 2,43,775 | 49,350 | 3,13,425 | |
| 27 Jun | 3934.15 | 7.4 | - | 3,94,975 | 12,075 | 2,64,075 | |
| 26 Jun | 3855.85 | 10.55 | - | 1,83,575 | -7,525 | 2,52,000 | |
| 25 Jun | 3838.45 | 11 | - | 1,03,075 | 16,100 | 2,59,525 | |
| 24 Jun | 3816.80 | 13.9 | - | 1,19,700 | 36,225 | 2,43,075 | |
| 21 Jun | 3810.75 | 12.80 | - | 3,48,250 | 47,250 | 2,07,025 | |
| 20 Jun | 3787.25 | 17.30 | - | 89,250 | 56,175 | 1,59,600 | |
| 19 Jun | 3801.70 | 15.80 | - | 77,175 | 32,550 | 1,03,425 | |
| 18 Jun | 3815.10 | 12.60 | - | 62,125 | 21,350 | 70,875 | |
| 14 Jun | 3832.05 | 14.35 | - | 19,950 | 5,250 | 49,525 | |
| 13 Jun | 3878.15 | 13.00 | - | 11,025 | 4,025 | 43,925 | |
| 12 Jun | 3831.65 | 16.65 | - | 7,875 | 3,675 | 39,900 | |
| 11 Jun | 3852.10 | 13.80 | - | 8,575 | 3,500 | 35,875 | |
| 10 Jun | 3858.70 | 16.00 | - | 12,425 | 7,350 | 32,550 | |
| 7 Jun | 3893.95 | 13.85 | - | 18,025 | -5,250 | 25,200 | |
| 6 Jun | 3830.40 | 27.00 | - | 15,050 | -350 | 30,450 | |
| 5 Jun | 3746.45 | 36.15 | - | 8,050 | 0 | 30,800 | |
| 4 Jun | 3715.00 | 48.00 | - | 19,775 | 5,600 | 30,800 | |
| 3 Jun | 3702.85 | 48.75 | - | 9,975 | 2,975 | 25,200 | |
| 31 May | 3670.95 | 54.10 | - | 11,550 | 8,925 | 22,225 | |
| 30 May | 3736.10 | 46.80 | - | 8,225 | 6,475 | 13,300 | |
| 29 May | 3803.65 | 25.05 | - | 175 | 0 | 6,825 | |
| 28 May | 3839.90 | 28.00 | - | 0 | -175 | 0 | |
| 27 May | 3847.05 | 28.00 | - | 175 | 0 | 7,000 | |
| 24 May | 3849.50 | 32.20 | - | 3,850 | 2,100 | 6,300 | |
| 23 May | 3893.45 | 26.00 | - | 175 | 0 | 4,025 | |
| 22 May | 3832.00 | 35.00 | - | 175 | 0 | 3,850 | |
| 21 May | 3820.20 | 40.00 | - | 875 | 0 | 2,975 | |
| 18 May | 3851.45 | 35.00 | - | 175 | 0 | 2,800 | |
| 17 May | 3834.10 | 40.00 | - | 875 | 875 | 2,625 | |
| 16 May | 3900.95 | 40.00 | - | 175 | 0 | 1,750 | |
| 15 May | 3880.40 | 35.30 | - | 0 | 1,575 | 0 | |
| 14 May | 3901.20 | 35.30 | - | 1,575 | 1,400 | 1,575 | |
| 13 May | 3947.80 | 40.00 | - | 0 | 0 | 175 | |
For TATA CONSULTANCY SERV LT - strike price 3500 expiring on 25JUL2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 250775
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -16975 which decreased total open position to 259875
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 276850
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -9275 which decreased total open position to 277550
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 286825
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 49350 which increased total open position to 313425
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 264075
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -7525 which decreased total open position to 252000
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 259525
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 36225 which increased total open position to 243075
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 207025
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 56175 which increased total open position to 159600
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 103425
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 70875
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 49525
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 43925
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 39900
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 13.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 35875
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 32550
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 25200
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 30450
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30800
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 30800
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 48.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 25200
On 31 May TCS was trading at 3670.95. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 22225
On 30 May TCS was trading at 3736.10. The strike last trading price was 46.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 13300
On 29 May TCS was trading at 3803.65. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6825
On 28 May TCS was trading at 3839.90. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 27 May TCS was trading at 3847.05. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 24 May TCS was trading at 3849.50. The strike last trading price was 32.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6300
On 23 May TCS was trading at 3893.45. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4025
On 22 May TCS was trading at 3832.00. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 21 May TCS was trading at 3820.20. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2975
On 18 May TCS was trading at 3851.45. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 17 May TCS was trading at 3834.10. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2625
On 16 May TCS was trading at 3900.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 15 May TCS was trading at 3880.40. The strike last trading price was 35.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 0
On 14 May TCS was trading at 3901.20. The strike last trading price was 35.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1575
On 13 May TCS was trading at 3947.80. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175