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 | 277.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 4020.95 | 277.6 | - | 0 | 0 | 0 | ||||
| 3 Jul | 3965.25 | 277.6 | - | 0 | 0 | 0 | ||||
| 2 Jul | 4017.40 | 277.6 | - | 0 | 0 | 0 | ||||
| 1 Jul | 3978.20 | 277.6 | - | 0 | 0 | 0 | ||||
| 28 Jun | 3904.15 | 277.6 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Jun | 3934.15 | 277.6 | - | 0 | 0 | 0 | ||||
| 26 Jun | 3855.85 | 277.6 | - | 0 | 0 | 0 | ||||
| 25 Jun | 3838.45 | 277.6 | - | 0 | 0 | 0 | ||||
| 24 Jun | 3816.80 | 277.6 | - | 0 | 0 | 0 | ||||
| 21 Jun | 3810.75 | 277.60 | - | 0 | 0 | 0 | ||||
| 20 Jun | 3787.25 | 277.60 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3801.70 | 277.60 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 277.60 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 277.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 277.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 277.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 277.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 277.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 277.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 277.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 277.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 277.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 277.60 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 277.60 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3550 expiring on 25JUL2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.6, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 277.60, 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 | 3.05 | -0.45 | - | 8,400 | -3,150 | 66,850 |
| 4 Jul | 4020.95 | 3.5 | - | 26,950 | -13,300 | 70,000 | |
| 3 Jul | 3965.25 | 4.45 | - | 52,500 | 8,750 | 83,300 | |
| 2 Jul | 4017.40 | 4.65 | - | 64,050 | -5,425 | 74,900 | |
| 1 Jul | 3978.20 | 6 | - | 1,23,375 | -875 | 80,325 | |
| 28 Jun | 3904.15 | 8.95 | - | 1,57,675 | 40,075 | 81,200 | |
| 27 Jun | 3934.15 | 9.7 | - | 1,12,000 | 21,000 | 41,125 | |
| 26 Jun | 3855.85 | 14 | - | 44,975 | -8,750 | 20,125 | |
| 25 Jun | 3838.45 | 15.6 | - | 23,975 | 6,300 | 28,875 | |
| 24 Jun | 3816.80 | 17.3 | - | 14,000 | 6,650 | 22,400 | |
| 21 Jun | 3810.75 | 18.00 | - | 20,125 | 15,400 | 15,400 | |
| 20 Jun | 3787.25 | 52.05 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 52.05 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 52.05 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 52.05 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 52.05 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 52.05 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 52.05 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 52.05 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 52.05 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 52.05 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 52.05 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 52.05 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 52.05 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 52.05 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3550 expiring on 25JUL2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 66850
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 70000
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 83300
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 74900
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 80325
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40075 which increased total open position to 81200
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 41125
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 20125
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 28875
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 22400
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15400
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0