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 | 346.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 4020.95 | 346.3 | - | 0 | 0 | 0 | ||||
| 3 Jul | 3965.25 | 346.3 | - | 350 | 0 | 8,400 | ||||
| 2 Jul | 4017.40 | 372.4 | - | 700 | -175 | 8,225 | ||||
| 1 Jul | 3978.20 | 352 | - | 2,975 | -525 | 8,400 | ||||
| 28 Jun | 3904.15 | 288.55 | - | 4,725 | 700 | 8,925 | ||||
| 27 Jun | 3934.15 | 303.8 | - | 16,800 | 5,600 | 8,225 | ||||
| 26 Jun | 3855.85 | 247.45 | - | 2,450 | -700 | 2,625 | ||||
| 25 Jun | 3838.45 | 227.35 | - | 700 | 350 | 3,325 | ||||
| 24 Jun | 3816.80 | 212.4 | - | 3,675 | 2,100 | 2,450 | ||||
| 21 Jun | 3810.75 | 280.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 3787.25 | 280.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3801.70 | 280.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 280.00 | - | 0 | 175 | 0 | ||||
|
|
||||||||||
| 14 Jun | 3832.05 | 280.00 | - | 350 | 0 | 175 | ||||
| 13 Jun | 3878.15 | 247.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 247.55 | - | 175 | 0 | 175 | ||||
| 11 Jun | 3852.10 | 296.30 | - | 175 | 0 | 175 | ||||
| 10 Jun | 3858.70 | 292.00 | - | 0 | -175 | 0 | ||||
| 7 Jun | 3893.95 | 292.00 | - | 350 | 175 | 175 | ||||
| 6 Jun | 3830.40 | 221.00 | - | 0 | 175 | 0 | ||||
| 5 Jun | 3746.45 | 221.00 | - | 525 | 175 | 175 | ||||
| 4 Jun | 3715.00 | 190.00 | - | 0 | 175 | 0 | ||||
| 3 Jun | 3702.85 | 190.00 | - | 0 | 175 | 0 | ||||
| 31 May | 3670.95 | 190.00 | - | 175 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3650 expiring on 25JUL2024
Delta for 3650 CE is -
Historical price for 3650 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 346.3, 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 346.3, 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 346.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 372.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 8225
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 352, which was lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 8400
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 288.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8925
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 303.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8225
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 247.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 2625
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 227.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3325
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 212.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2450
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 280.00, 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 20 Jun TCS was trading at 3787.25. The strike last trading price was 280.00, 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 19 Jun TCS was trading at 3801.70. The strike last trading price was 280.00, 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 Jun TCS was trading at 3815.10. The strike last trading price was 280.00, 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 14 Jun TCS was trading at 3832.05. The strike last trading price was 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 247.55, 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 247.55, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 296.30, 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 10 Jun TCS was trading at 3858.70. The strike last trading price was 292.00, 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 7 Jun TCS was trading at 3893.95. The strike last trading price was 292.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 221.00, 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 5 Jun TCS was trading at 3746.45. The strike last trading price was 221.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 190.00, 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 3 Jun TCS was trading at 3702.85. The strike last trading price was 190.00, 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 31 May TCS was trading at 3670.95. The strike last trading price was 190.00, 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 | 5.9 | -0.60 | - | 1,12,700 | 7,525 | 1,02,375 |
| 4 Jul | 4020.95 | 6.5 | - | 2,05,275 | -8,225 | 94,850 | |
| 3 Jul | 3965.25 | 9.2 | - | 1,28,275 | 15,225 | 1,03,075 | |
| 2 Jul | 4017.40 | 8.15 | - | 2,20,675 | 12,075 | 87,675 | |
| 1 Jul | 3978.20 | 11 | - | 2,90,325 | -13,475 | 75,600 | |
| 28 Jun | 3904.15 | 17.2 | - | 2,45,350 | 17,675 | 89,075 | |
| 27 Jun | 3934.15 | 17.2 | - | 1,74,125 | 18,200 | 71,400 | |
| 26 Jun | 3855.85 | 27.6 | - | 57,925 | 9,800 | 53,375 | |
| 25 Jun | 3838.45 | 30.5 | - | 54,600 | 9,100 | 43,575 | |
| 24 Jun | 3816.80 | 34.3 | - | 29,225 | 9,975 | 34,475 | |
| 21 Jun | 3810.75 | 36.90 | - | 20,825 | 8,050 | 24,500 | |
| 20 Jun | 3787.25 | 42.30 | - | 7,700 | -350 | 16,450 | |
| 19 Jun | 3801.70 | 40.60 | - | 22,925 | 15,050 | 16,800 | |
| 18 Jun | 3815.10 | 33.75 | - | 2,975 | 1,575 | 1,575 | |
| 14 Jun | 3832.05 | 33.00 | - | 175 | 0 | 0 | |
| 13 Jun | 3878.15 | 83.60 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 83.60 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 83.60 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 83.60 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 83.60 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 83.60 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 83.60 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 83.60 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 83.60 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 83.60 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3650 expiring on 25JUL2024
Delta for 3650 PE is -
Historical price for 3650 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 5.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 102375
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 94850
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 103075
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 87675
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by -13475 which decreased total open position to 75600
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 89075
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 71400
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 27.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 53375
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 43575
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 34.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 34475
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 36.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 24500
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 42.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 16450
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 40.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 16800
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 33.00, 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 83.60, 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 83.60, 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 83.60, 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 83.60, 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 83.60, 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 83.60, 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 83.60, 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 83.60, 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 83.60, 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 83.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0