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 | 420 | -4.00 | - | 350 | 0 | 22,575 | |||
| 4 Jul | 4020.95 | 424 | - | 4,375 | -3,500 | 22,575 | ||||
| 3 Jul | 3965.25 | 385.75 | - | 1,575 | 1,050 | 26,075 | ||||
|
|
||||||||||
| 2 Jul | 4017.40 | 427.9 | - | 6,650 | -3,500 | 25,375 | ||||
| 1 Jul | 3978.20 | 400 | - | 3,850 | -2,975 | 28,875 | ||||
| 28 Jun | 3904.15 | 338.85 | - | 3,500 | -875 | 31,850 | ||||
| 27 Jun | 3934.15 | 351 | - | 33,425 | -8,925 | 32,725 | ||||
| 26 Jun | 3855.85 | 290.5 | - | 7,350 | -1,400 | 41,650 | ||||
| 25 Jun | 3838.45 | 278.5 | - | 50,925 | 14,525 | 43,050 | ||||
| 24 Jun | 3816.80 | 253.65 | - | 28,350 | 16,275 | 28,175 | ||||
| 21 Jun | 3810.75 | 249.90 | - | 29,050 | -350 | 11,725 | ||||
| 20 Jun | 3787.25 | 243.50 | - | 16,450 | 12,250 | 12,250 | ||||
| 19 Jun | 3801.70 | 380.95 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 380.95 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 380.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 380.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 380.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 380.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 380.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 380.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 380.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 380.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 380.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 380.95 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 380.95 | - | 0 | 0 | 0 | ||||
| 30 May | 3736.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 3803.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 3839.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 3847.05 | 0.00 | - | 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 3600 expiring on 25JUL2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 420, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22575
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 424, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 22575
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 385.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 26075
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 427.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 25375
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 400, which was lower than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 28875
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 338.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 31850
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 351, which was lower than the previous day. The implied volatity was -, the open interest changed by -8925 which decreased total open position to 32725
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 290.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 41650
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 278.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 43050
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 253.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 28175
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 249.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11725
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 243.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 12250
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 380.95, 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 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 29 May TCS was trading at 3803.65. 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 28 May TCS was trading at 3839.90. 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 27 May TCS was trading at 3847.05. 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 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 | 4.05 | -0.60 | - | 89,250 | -9,100 | 2,86,825 |
| 4 Jul | 4020.95 | 4.65 | - | 2,35,375 | -19,950 | 2,95,925 | |
| 3 Jul | 3965.25 | 6.35 | - | 3,21,650 | 29,225 | 3,15,875 | |
| 2 Jul | 4017.40 | 6.05 | - | 3,97,950 | -27,825 | 2,90,850 | |
| 1 Jul | 3978.20 | 8.1 | - | 4,64,975 | 11,200 | 3,18,675 | |
| 28 Jun | 3904.15 | 13 | - | 4,43,100 | -9,800 | 3,07,475 | |
| 27 Jun | 3934.15 | 12.55 | - | 6,82,325 | 48,475 | 3,17,275 | |
| 26 Jun | 3855.85 | 20 | - | 2,12,975 | -9,625 | 2,68,450 | |
| 25 Jun | 3838.45 | 21.85 | - | 1,35,625 | 25,725 | 2,78,075 | |
| 24 Jun | 3816.80 | 24.75 | - | 1,59,775 | 35,525 | 2,51,475 | |
| 21 Jun | 3810.75 | 29.15 | - | 2,69,150 | 41,475 | 2,15,775 | |
| 20 Jun | 3787.25 | 32.20 | - | 1,01,325 | 34,650 | 1,74,300 | |
| 19 Jun | 3801.70 | 29.90 | - | 1,06,225 | 27,475 | 1,39,650 | |
| 18 Jun | 3815.10 | 23.80 | - | 83,125 | 31,325 | 1,11,650 | |
| 14 Jun | 3832.05 | 24.50 | - | 48,125 | 30,975 | 80,325 | |
| 13 Jun | 3878.15 | 22.05 | - | 16,100 | 3,675 | 49,175 | |
| 12 Jun | 3831.65 | 28.50 | - | 12,425 | 6,475 | 45,325 | |
| 11 Jun | 3852.10 | 24.25 | - | 15,750 | 3,850 | 38,850 | |
| 10 Jun | 3858.70 | 28.70 | - | 35,175 | 18,725 | 35,175 | |
| 7 Jun | 3893.95 | 24.00 | - | 13,125 | -1,225 | 16,800 | |
| 6 Jun | 3830.40 | 41.00 | - | 11,900 | 3,325 | 18,025 | |
| 5 Jun | 3746.45 | 56.10 | - | 6,650 | 0 | 14,700 | |
| 4 Jun | 3715.00 | 73.90 | - | 11,550 | 2,100 | 14,700 | |
| 3 Jun | 3702.85 | 74.40 | - | 13,475 | 5,425 | 12,600 | |
| 31 May | 3670.95 | 83.00 | - | 5,250 | 1,750 | 7,000 | |
| 30 May | 3736.10 | 68.00 | - | 2,100 | 2,100 | 5,250 | |
| 29 May | 3803.65 | 55.00 | - | 1,925 | 1,575 | 3,150 | |
| 28 May | 3839.90 | 48.00 | - | 175 | 0 | 1,400 | |
| 27 May | 3847.05 | 40.00 | - | 525 | 350 | 1,225 | |
| 24 May | 3849.50 | 45.00 | - | 350 | 0 | 700 | |
| 23 May | 3893.45 | 52.50 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 52.50 | - | 0 | 0 | 0 | |
| 21 May | 3820.20 | 52.50 | - | 0 | 0 | 0 | |
| 18 May | 3851.45 | 52.50 | - | 0 | 0 | 700 | |
| 17 May | 3834.10 | 52.50 | - | 175 | 525 | 525 | |
| 16 May | 3900.95 | 58.00 | - | 0 | 175 | 0 | |
| 15 May | 3880.40 | 58.00 | - | 175 | 0 | 350 | |
| 14 May | 3901.20 | 47.85 | - | 0 | 175 | 0 | |
| 13 May | 3947.80 | 47.85 | - | 350 | 175 | 175 | |
For TATA CONSULTANCY SERV LT - strike price 3600 expiring on 25JUL2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 4.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 286825
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 295925
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29225 which increased total open position to 315875
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -27825 which decreased total open position to 290850
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 318675
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 307475
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 48475 which increased total open position to 317275
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by -9625 which decreased total open position to 268450
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 25725 which increased total open position to 278075
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35525 which increased total open position to 251475
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 41475 which increased total open position to 215775
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 32.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 174300
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 27475 which increased total open position to 139650
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 31325 which increased total open position to 111650
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 30975 which increased total open position to 80325
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 22.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 49175
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 28.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 45325
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 24.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 38850
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 18725 which increased total open position to 35175
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 16800
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 18025
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 56.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 73.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14700
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 74.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 12600
On 31 May TCS was trading at 3670.95. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7000
On 30 May TCS was trading at 3736.10. The strike last trading price was 68.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5250
On 29 May TCS was trading at 3803.65. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 3150
On 28 May TCS was trading at 3839.90. The strike last trading price was 48.00, 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 May TCS was trading at 3847.05. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1225
On 24 May TCS was trading at 3849.50. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 23 May TCS was trading at 3893.45. The strike last trading price was 52.50, 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 52.50, 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 52.50, 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 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 17 May TCS was trading at 3834.10. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 16 May TCS was trading at 3900.95. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 15 May TCS was trading at 3880.40. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 14 May TCS was trading at 3901.20. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 13 May TCS was trading at 3947.80. The strike last trading price was 47.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175