TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Dec 2024 04:10 PM IST
| TCS 26DEC2024 3600 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 | 759.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 4271.90 | 759.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Dec | 4347.85 | 759.8 | 75.60 | - | 1 | 0 | 1 | |||
| 17 Dec | 4328.50 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4415.20 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4473.90 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4454.95 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4427.45 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4432.55 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 4452.15 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4445.50 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4464.05 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4354.40 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4302.75 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4276.65 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 4270.85 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 4244.90 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 4332.55 | 684.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 4352.70 | 684.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 4315.10 | 684.2 | -84.95 | - | 1 | 0 | 0 | |||
| 22 Nov | 4244.60 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4072.85 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4039.55 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4039.55 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4019.50 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4145.90 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4150.35 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4198.70 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4147.00 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4150.90 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4139.65 | 769.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3964.15 | 769.15 | 769.15 | - | 0 | 0 | 0 | |||
| 1 Nov | 3984.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3968.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4090.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4094.95 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 3600 expiring on 26DEC2024
Delta for 3600 CE is 0.00
Historical price for 3600 CE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 759.8, 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 759.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 759.8, which was 75.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 684.2, 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 29 Nov TCS was trading at 4270.85. The strike last trading price was 684.2, 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 28 Nov TCS was trading at 4244.90. The strike last trading price was 684.2, 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 27 Nov TCS was trading at 4332.55. The strike last trading price was 684.2, 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 26 Nov TCS was trading at 4352.70. The strike last trading price was 684.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 684.2, which was -84.95 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 769.15, 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 769.15, 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 20 Nov TCS was trading at 4039.55. The strike last trading price was 769.15, 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 19 Nov TCS was trading at 4039.55. The strike last trading price was 769.15, 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 769.15, 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 14 Nov TCS was trading at 4145.90. The strike last trading price was 769.15, 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 13 Nov TCS was trading at 4150.35. The strike last trading price was 769.15, 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 11 Nov TCS was trading at 4198.70. The strike last trading price was 769.15, 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 8 Nov TCS was trading at 4147.00. The strike last trading price was 769.15, 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 7 Nov TCS was trading at 4150.90. The strike last trading price was 769.15, 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 6 Nov TCS was trading at 4139.65. The strike last trading price was 769.15, 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 Nov TCS was trading at 3964.15. The strike last trading price was 769.15, which was 769.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 0, 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 31 Oct TCS was trading at 3968.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TCS was trading at 4094.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TCS 26DEC2024 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4170.30 | 0.9 | -0.25 | - | 291 | 129 | 333 |
| 19 Dec | 4271.90 | 1.15 | 0.25 | - | 68 | -13 | 204 |
| 18 Dec | 4347.85 | 0.9 | -0.45 | - | 6 | -1 | 218 |
| 17 Dec | 4328.50 | 1.35 | 0.30 | 52.36 | 50 | -10 | 220 |
| 16 Dec | 4415.20 | 1.05 | 0.10 | - | 5 | 2 | 231 |
| 13 Dec | 4473.90 | 0.95 | -0.30 | 48.50 | 27 | 1 | 229 |
| 12 Dec | 4454.95 | 1.25 | -0.10 | 47.77 | 37 | -29 | 230 |
| 11 Dec | 4427.45 | 1.35 | -0.15 | 45.13 | 37 | -12 | 264 |
| 10 Dec | 4432.55 | 1.5 | 0.10 | 45.03 | 112 | 4 | 275 |
| 9 Dec | 4452.15 | 1.4 | -0.35 | 43.68 | 64 | -15 | 272 |
| 6 Dec | 4445.50 | 1.75 | -0.15 | 41.11 | 85 | 25 | 287 |
| 5 Dec | 4464.05 | 1.9 | 0.10 | 41.64 | 154 | 12 | 259 |
| 4 Dec | 4354.40 | 1.8 | 0.10 | 36.16 | 39 | -2 | 250 |
| 3 Dec | 4302.75 | 1.7 | -0.45 | 33.63 | 115 | 18 | 254 |
| 2 Dec | 4276.65 | 2.15 | -0.30 | 32.92 | 175 | 26 | 236 |
| 29 Nov | 4270.85 | 2.45 | -0.55 | 31.67 | 216 | 53 | 211 |
| 28 Nov | 4244.90 | 3 | 0.75 | 31.60 | 52 | 18 | 158 |
| 27 Nov | 4332.55 | 2.25 | -0.90 | 32.52 | 34 | -6 | 140 |
| 26 Nov | 4352.70 | 3.15 | -0.10 | 34.22 | 88 | 3 | 147 |
| 25 Nov | 4315.10 | 3.25 | -3.10 | 32.85 | 68 | -15 | 146 |
| 22 Nov | 4244.60 | 6.35 | -3.25 | 31.88 | 48 | -2 | 159 |
| 21 Nov | 4072.85 | 9.6 | 2.90 | 28.24 | 58 | 48 | 160 |
| 20 Nov | 4039.55 | 6.7 | 0.00 | 24.54 | 44 | -8 | 111 |
| 19 Nov | 4039.55 | 6.7 | -3.50 | 24.54 | 44 | -9 | 111 |
| 18 Nov | 4019.50 | 10.2 | 4.20 | 25.62 | 137 | 108 | 120 |
| 14 Nov | 4145.90 | 6 | -4.00 | 26.30 | 1 | 0 | 12 |
| 13 Nov | 4150.35 | 10 | 6.65 | 29.02 | 1 | 0 | 12 |
| 11 Nov | 4198.70 | 3.35 | -1.15 | 24.21 | 5 | -2 | 10 |
| 8 Nov | 4147.00 | 4.5 | -4.95 | 23.59 | 3 | 1 | 12 |
| 7 Nov | 4150.90 | 9.45 | 0.00 | 26.90 | 1 | 0 | 11 |
| 6 Nov | 4139.65 | 9.45 | -10.60 | 26.57 | 14 | -1 | 9 |
| 4 Nov | 3964.15 | 20.05 | 1.05 | 24.77 | 5 | 4 | 10 |
| 1 Nov | 3984.20 | 19 | 0.00 | 24.39 | 2 | 0 | 4 |
| 31 Oct | 3968.45 | 19 | 1.00 | - | 2 | 1 | 3 |
| 28 Oct | 4090.85 | 18 | 12.00 | - | 1 | 1 | 1 |
| 16 Oct | 4094.95 | 6 | - | 2 | 1 | 1 | |
For Tata Consultancy Serv Lt - strike price 3600 expiring on 26DEC2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 20 Dec TCS was trading at 4170.30. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 129 which increased total open position to 333
On 19 Dec TCS was trading at 4271.90. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 204
On 18 Dec TCS was trading at 4347.85. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 218
On 17 Dec TCS was trading at 4328.50. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was 52.36, the open interest changed by -10 which decreased total open position to 220
On 16 Dec TCS was trading at 4415.20. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 231
On 13 Dec TCS was trading at 4473.90. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 48.50, the open interest changed by 1 which increased total open position to 229
On 12 Dec TCS was trading at 4454.95. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 47.77, the open interest changed by -29 which decreased total open position to 230
On 11 Dec TCS was trading at 4427.45. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 45.13, the open interest changed by -12 which decreased total open position to 264
On 10 Dec TCS was trading at 4432.55. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 45.03, the open interest changed by 4 which increased total open position to 275
On 9 Dec TCS was trading at 4452.15. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 43.68, the open interest changed by -15 which decreased total open position to 272
On 6 Dec TCS was trading at 4445.50. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 41.11, the open interest changed by 25 which increased total open position to 287
On 5 Dec TCS was trading at 4464.05. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was 41.64, the open interest changed by 12 which increased total open position to 259
On 4 Dec TCS was trading at 4354.40. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 36.16, the open interest changed by -2 which decreased total open position to 250
On 3 Dec TCS was trading at 4302.75. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 33.63, the open interest changed by 18 which increased total open position to 254
On 2 Dec TCS was trading at 4276.65. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 32.92, the open interest changed by 26 which increased total open position to 236
On 29 Nov TCS was trading at 4270.85. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 31.67, the open interest changed by 53 which increased total open position to 211
On 28 Nov TCS was trading at 4244.90. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was 31.60, the open interest changed by 18 which increased total open position to 158
On 27 Nov TCS was trading at 4332.55. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was 32.52, the open interest changed by -6 which decreased total open position to 140
On 26 Nov TCS was trading at 4352.70. The strike last trading price was 3.15, which was -0.10 lower than the previous day. The implied volatity was 34.22, the open interest changed by 3 which increased total open position to 147
On 25 Nov TCS was trading at 4315.10. The strike last trading price was 3.25, which was -3.10 lower than the previous day. The implied volatity was 32.85, the open interest changed by -15 which decreased total open position to 146
On 22 Nov TCS was trading at 4244.60. The strike last trading price was 6.35, which was -3.25 lower than the previous day. The implied volatity was 31.88, the open interest changed by -2 which decreased total open position to 159
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 9.6, which was 2.90 higher than the previous day. The implied volatity was 28.24, the open interest changed by 48 which increased total open position to 160
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 6.7, which was 0.00 lower than the previous day. The implied volatity was 24.54, the open interest changed by -8 which decreased total open position to 111
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 6.7, which was -3.50 lower than the previous day. The implied volatity was 24.54, the open interest changed by -9 which decreased total open position to 111
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 10.2, which was 4.20 higher than the previous day. The implied volatity was 25.62, the open interest changed by 108 which increased total open position to 120
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 6, which was -4.00 lower than the previous day. The implied volatity was 26.30, the open interest changed by 0 which decreased total open position to 12
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 10, which was 6.65 higher than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 12
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was 24.21, the open interest changed by -2 which decreased total open position to 10
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 4.5, which was -4.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 12
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 26.90, the open interest changed by 0 which decreased total open position to 11
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 9.45, which was -10.60 lower than the previous day. The implied volatity was 26.57, the open interest changed by -1 which decreased total open position to 9
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 20.05, which was 1.05 higher than the previous day. The implied volatity was 24.77, the open interest changed by 4 which increased total open position to 10
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 4
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 19, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 18, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TCS was trading at 4094.95. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
