TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4170.30 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 4271.90 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4347.85 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4328.50 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4415.20 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4473.90 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4454.95 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4427.45 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4432.55 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4452.15 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4445.50 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4464.05 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4354.40 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4302.75 | 862.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4276.65 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 4270.85 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 4244.90 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 4332.55 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 4352.70 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 4315.10 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4244.60 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4072.85 | 862.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4019.50 | 862.25 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 3500 expiring on 26DEC2024
Delta for 3500 CE is 0.00
Historical price for 3500 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 862.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 862.25, 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 29 Nov TCS was trading at 4270.85. The strike last trading price was 862.25, 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 28 Nov TCS was trading at 4244.90. The strike last trading price was 862.25, 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 Nov TCS was trading at 4332.55. The strike last trading price was 862.25, 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 Nov TCS was trading at 4352.70. The strike last trading price was 862.25, 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 25 Nov TCS was trading at 4315.10. The strike last trading price was 862.25, 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 Nov TCS was trading at 4244.60. The strike last trading price was 862.25, 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 21 Nov TCS was trading at 4072.85. The strike last trading price was 862.25, 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 Nov TCS was trading at 4019.50. The strike last trading price was 862.25, 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 26DEC2024 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 0.85 | -0.35 | - | 135 | 14 | 211 |
| 19 Dec | 4271.90 | 1.2 | 0.05 | - | 80 | 21 | 197 |
| 18 Dec | 4347.85 | 1.15 | 0.10 | - | 1 | 0 | 176 |
| 17 Dec | 4328.50 | 1.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 4415.20 | 1.05 | 0.00 | - | 14 | 1 | 179 |
| 13 Dec | 4473.90 | 1.05 | -0.10 | - | 1 | 0 | 179 |
| 12 Dec | 4454.95 | 1.15 | -0.25 | - | 39 | -23 | 180 |
| 11 Dec | 4427.45 | 1.4 | 0.35 | 50.69 | 16 | -1 | 203 |
| 10 Dec | 4432.55 | 1.05 | -0.20 | 47.98 | 26 | -13 | 206 |
| 9 Dec | 4452.15 | 1.25 | -0.35 | 48.00 | 9 | -1 | 216 |
| 6 Dec | 4445.50 | 1.6 | 0.00 | 45.32 | 75 | 0 | 217 |
| 5 Dec | 4464.05 | 1.6 | -0.10 | 44.98 | 243 | 150 | 214 |
| 4 Dec | 4354.40 | 1.7 | 0.45 | 40.42 | 89 | 2 | 65 |
| 3 Dec | 4302.75 | 1.25 | -0.60 | 36.58 | 26 | -1 | 62 |
| 2 Dec | 4276.65 | 1.85 | -0.60 | 36.72 | 111 | 0 | 58 |
| 29 Nov | 4270.85 | 2.45 | 0.20 | 35.99 | 47 | 23 | 53 |
| 28 Nov | 4244.90 | 2.25 | 0.15 | 34.54 | 23 | 12 | 30 |
| 27 Nov | 4332.55 | 2.1 | -1.40 | 36.26 | 3 | 1 | 17 |
| 26 Nov | 4352.70 | 3.5 | -0.50 | 39.07 | 2 | 0 | 15 |
| 25 Nov | 4315.10 | 4 | 1.80 | 38.21 | 24 | 8 | 14 |
| 22 Nov | 4244.60 | 2.2 | -3.30 | 30.48 | 9 | 8 | 14 |
| 21 Nov | 4072.85 | 5.5 | -0.50 | 29.47 | 1 | 0 | 6 |
| 18 Nov | 4019.50 | 6 | 27.07 | 5 | 4 | 5 | |
For Tata Consultancy Serv Lt - strike price 3500 expiring on 26DEC2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 211
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 197
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 1.15, 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 176
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 179
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 180
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was 50.69, the open interest changed by -1 which decreased total open position to 203
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 47.98, the open interest changed by -13 which decreased total open position to 206
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 48.00, the open interest changed by -1 which decreased total open position to 216
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 45.32, the open interest changed by 0 which decreased total open position to 217
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 44.98, the open interest changed by 150 which increased total open position to 214
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 40.42, the open interest changed by 2 which increased total open position to 65
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was 36.58, the open interest changed by -1 which decreased total open position to 62
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was 36.72, the open interest changed by 0 which decreased total open position to 58
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 2.45, which was 0.20 higher than the previous day. The implied volatity was 35.99, the open interest changed by 23 which increased total open position to 53
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 34.54, the open interest changed by 12 which increased total open position to 30
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was 36.26, the open interest changed by 1 which increased total open position to 17
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 15
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 4, which was 1.80 higher than the previous day. The implied volatity was 38.21, the open interest changed by 8 which increased total open position to 14
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 2.2, which was -3.30 lower than the previous day. The implied volatity was 30.48, the open interest changed by 8 which increased total open position to 14
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 6
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 6, which was lower than the previous day. The implied volatity was 27.07, the open interest changed by 4 which increased total open position to 5
