TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4522.60 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4517.70 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4479.35 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4507.85 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4449.55 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4456.75 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4479.25 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4512.35 | 855.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4521.05 | 855.35 | 7.35 | 175 | 0 | 1,400 | ||||
| 30 Aug | 4553.75 | 848 | -43.20 | 350 | 175 | 1,225 | ||||
| 29 Aug | 4511.80 | 891.2 | 42.70 | 525 | 350 | 1,050 | ||||
|
|
||||||||||
| 28 Aug | 4506.05 | 848.5 | -11.50 | 175 | 0 | 700 | ||||
| 27 Aug | 4497.15 | 860 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4502.45 | 860 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4463.90 | 860 | 0.00 | 0 | 525 | 0 | ||||
| 22 Aug | 4502.00 | 860 | 140.00 | 525 | 175 | 350 | ||||
| 20 Aug | 4523.30 | 720 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 720 | 0.00 | 0 | 175 | 0 | ||||
| 16 Aug | 4416.05 | 720 | 352.15 | 175 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 367.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 367.85 | 367.85 | 0 | 0 | 0 | ||||
| 24 Jul | 4306.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 4302.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 4315.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 4183.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3923.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3985.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3993.20 | 0 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 3700 expiring on 26SEP2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 855.35, 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 Sept TCS was trading at 4522.60. The strike last trading price was 855.35, 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 12 Sept TCS was trading at 4517.70. The strike last trading price was 855.35, 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 Sept TCS was trading at 4479.35. The strike last trading price was 855.35, 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 10 Sept TCS was trading at 4507.85. The strike last trading price was 855.35, 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 9 Sept TCS was trading at 4449.55. The strike last trading price was 855.35, 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 Sept TCS was trading at 4456.75. The strike last trading price was 855.35, 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 Sept TCS was trading at 4479.25. The strike last trading price was 855.35, 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 3 Sept TCS was trading at 4512.35. The strike last trading price was 855.35, 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 2 Sept TCS was trading at 4521.05. The strike last trading price was 855.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 848, which was -43.20 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1225
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 891.2, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 848.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 860, 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 Aug TCS was trading at 4502.45. The strike last trading price was 860, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 860, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 860, which was 140.00 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 720, 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 Aug TCS was trading at 4490.00. The strike last trading price was 720, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 720, which was 352.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 367.85, 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 12 Aug TCS was trading at 4195.65. The strike last trading price was 367.85, 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 Aug TCS was trading at 4200.45. The strike last trading price was 367.85, 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 Aug TCS was trading at 4171.20. The strike last trading price was 367.85, 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 5 Aug TCS was trading at 4155.05. The strike last trading price was 367.85, 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 2 Aug TCS was trading at 4283.05. The strike last trading price was 367.85, 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 Jul TCS was trading at 4385.35. The strike last trading price was 367.85, 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 Jul TCS was trading at 4387.85. The strike last trading price was 367.85, which was 367.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul TCS was trading at 4306.25. 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 19 Jul TCS was trading at 4302.40. 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 18 Jul TCS was trading at 4315.55. 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 12 Jul TCS was trading at 4183.95. 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 11 Jul TCS was trading at 3923.70. 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 9 Jul TCS was trading at 3985.50. 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 8 Jul TCS was trading at 3993.20. The strike last trading price was 0, 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 3700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1.2 | 0.10 | 2,275 | 0 | 18,200 |
| 13 Sept | 4522.60 | 1.1 | -0.35 | 1,575 | 350 | 18,200 |
| 12 Sept | 4517.70 | 1.45 | -0.25 | 9,100 | 6,125 | 18,375 |
| 11 Sept | 4479.35 | 1.7 | 0.00 | 5,600 | 5,075 | 11,900 |
| 10 Sept | 4507.85 | 1.7 | -0.15 | 2,100 | 1,400 | 6,650 |
| 9 Sept | 4449.55 | 1.85 | 0.00 | 0 | -175 | 0 |
| 6 Sept | 4456.75 | 1.85 | 0.00 | 700 | -175 | 5,250 |
| 4 Sept | 4479.25 | 1.85 | 0.05 | 1,750 | -1,050 | 5,600 |
| 3 Sept | 4512.35 | 1.8 | -0.15 | 1,925 | 350 | 6,475 |
| 2 Sept | 4521.05 | 1.95 | 0.15 | 6,125 | 3,500 | 6,125 |
| 30 Aug | 4553.75 | 1.8 | -1.60 | 1,225 | 350 | 2,975 |
| 29 Aug | 4511.80 | 3.4 | 1.15 | 1,225 | 350 | 2,450 |
| 28 Aug | 4506.05 | 2.25 | -0.75 | 525 | 350 | 2,100 |
| 27 Aug | 4497.15 | 3 | 0.25 | 1,400 | -175 | 1,575 |
| 26 Aug | 4502.45 | 2.75 | -0.25 | 525 | 350 | 1,575 |
| 23 Aug | 4463.90 | 3 | -1.95 | 350 | 0 | 1,575 |
| 22 Aug | 4502.00 | 4.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 4.95 | 0.00 | 175 | 0 | 1,575 |
| 19 Aug | 4490.00 | 4.95 | -7.05 | 1,050 | 700 | 1,400 |
| 16 Aug | 4416.05 | 12 | 0.00 | 0 | 175 | 0 |
| 14 Aug | 4295.25 | 12 | 0.00 | 175 | 0 | 525 |
| 12 Aug | 4195.65 | 12 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 12 | -13.00 | 175 | 0 | 350 |
| 6 Aug | 4171.20 | 25 | -22.00 | 175 | 0 | 175 |
| 5 Aug | 4155.05 | 47 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 47 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 47 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 47 | 0.00 | 0 | 175 | 0 |
| 24 Jul | 4306.25 | 47 | 0.00 | 0 | 175 | 0 |
| 19 Jul | 4302.40 | 47 | 0.00 | 0 | 175 | 0 |
| 18 Jul | 4315.55 | 47 | 0.00 | 0 | 175 | 175 |
| 12 Jul | 4183.95 | 47 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3923.70 | 47 | -19.85 | 175 | 0 | 0 |
| 9 Jul | 3985.50 | 66.85 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3993.20 | 66.85 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 3700 expiring on 26SEP2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1.2, 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 18200
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 18200
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 18375
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 11900
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 6650
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 5250
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 5600
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6475
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6125
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 1.8, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2975
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2450
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1575
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1575
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1575
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 4.95, 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 Aug TCS was trading at 4523.30. The strike last trading price was 4.95, 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 1575
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 4.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 12, 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 525
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 12, 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 Aug TCS was trading at 4200.45. The strike last trading price was 12, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 6 Aug TCS was trading at 4171.20. The strike last trading price was 25, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 5 Aug TCS was trading at 4155.05. The strike last trading price was 47, 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 2 Aug TCS was trading at 4283.05. The strike last trading price was 47, 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 Jul TCS was trading at 4385.35. The strike last trading price was 47, 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 Jul TCS was trading at 4387.85. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 24 Jul TCS was trading at 4306.25. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 19 Jul TCS was trading at 4302.40. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 18 Jul TCS was trading at 4315.55. The strike last trading price was 47, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 12 Jul TCS was trading at 4183.95. The strike last trading price was 47, 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 Jul TCS was trading at 3923.70. The strike last trading price was 47, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul TCS was trading at 3985.50. The strike last trading price was 66.85, 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 Jul TCS was trading at 3993.20. The strike last trading price was 66.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0