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 | 273.4 | -7.90 | - | 4,900 | 1,750 | 27,475 | |||
| 4 Jul | 4020.95 | 281.3 | - | 2,625 | -875 | 25,725 | ||||
| 3 Jul | 3965.25 | 246 | - | 11,375 | 7,000 | 26,600 | ||||
| 2 Jul | 4017.40 | 281.7 | - | 12,425 | 4,375 | 19,600 | ||||
| 1 Jul | 3978.20 | 250.8 | - | 19,775 | -6,125 | 15,225 | ||||
| 28 Jun | 3904.15 | 207.75 | - | 15,575 | -7,000 | 21,350 | ||||
| 27 Jun | 3934.15 | 222.25 | - | 1,06,575 | -7,350 | 28,350 | ||||
|
|
||||||||||
| 26 Jun | 3855.85 | 162.25 | - | 37,625 | 350 | 35,700 | ||||
| 25 Jun | 3838.45 | 166.45 | - | 30,975 | 8,400 | 35,350 | ||||
| 24 Jun | 3816.80 | 144.8 | - | 14,875 | 5,950 | 26,775 | ||||
| 21 Jun | 3810.75 | 140.60 | - | 25,900 | 7,175 | 20,825 | ||||
| 20 Jun | 3787.25 | 141.45 | - | 10,850 | 6,300 | 13,650 | ||||
| 19 Jun | 3801.70 | 157.85 | - | 10,500 | 5,600 | 7,350 | ||||
| 18 Jun | 3815.10 | 160.55 | - | 1,925 | 1,750 | 1,750 | ||||
| 14 Jun | 3832.05 | 202.90 | - | 175 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 153.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 153.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 153.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 153.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 153.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 153.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 153.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 153.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 153.95 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 153.95 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3750 expiring on 25JUL2024
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 273.4, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 27475
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 281.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 25725
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 246, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 26600
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 281.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 19600
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 250.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 15225
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 207.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 21350
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 222.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 28350
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 162.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 35700
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 166.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 35350
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 144.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 26775
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 140.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 20825
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 141.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 13650
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 157.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 7350
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 160.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 202.90, 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 153.95, 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 153.95, 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 153.95, 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 153.95, 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 153.95, 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 153.95, 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 153.95, 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 153.95, 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 153.95, 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 153.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4011.80 | 12.3 | -0.25 | - | 2,80,700 | -33,075 | 1,63,100 |
| 4 Jul | 4020.95 | 12.55 | - | 2,65,300 | -17,325 | 1,96,175 | |
| 3 Jul | 3965.25 | 18.85 | - | 2,46,575 | 18,900 | 2,13,500 | |
| 2 Jul | 4017.40 | 15.45 | - | 3,46,325 | -5,075 | 1,95,125 | |
| 1 Jul | 3978.20 | 21.55 | - | 4,54,300 | -5,600 | 2,00,200 | |
| 28 Jun | 3904.15 | 33.6 | - | 3,11,850 | 16,625 | 2,05,800 | |
| 27 Jun | 3934.15 | 31.5 | - | 4,22,275 | 1,14,975 | 1,89,175 | |
| 26 Jun | 3855.85 | 50.25 | - | 99,925 | 14,875 | 72,275 | |
| 25 Jun | 3838.45 | 57.6 | - | 1,01,150 | 16,800 | 57,400 | |
| 24 Jun | 3816.80 | 65.65 | - | 46,725 | 1,925 | 39,900 | |
| 21 Jun | 3810.75 | 68.60 | - | 45,325 | 12,425 | 37,975 | |
| 20 Jun | 3787.25 | 77.60 | - | 14,525 | 8,050 | 22,400 | |
| 19 Jun | 3801.70 | 72.00 | - | 8,750 | 3,675 | 14,350 | |
| 18 Jun | 3815.10 | 64.10 | - | 10,500 | 8,925 | 10,325 | |
| 14 Jun | 3832.05 | 60.00 | - | 1,575 | 1,050 | 1,400 | |
| 13 Jun | 3878.15 | 65.00 | - | 0 | 0 | 350 | |
| 12 Jun | 3831.65 | 65.00 | - | 0 | 0 | 350 | |
| 11 Jun | 3852.10 | 65.00 | - | 0 | -175 | 0 | |
| 10 Jun | 3858.70 | 65.00 | - | 350 | -175 | 350 | |
| 7 Jun | 3893.95 | 64.65 | - | 875 | 350 | 350 | |
| 6 Jun | 3830.40 | 131.00 | - | 0 | 175 | 0 | |
| 5 Jun | 3746.45 | 131.00 | - | 0 | 175 | 0 | |
| 4 Jun | 3715.00 | 131.00 | - | 175 | 175 | 175 | |
| 3 Jun | 3702.85 | 100.00 | - | 175 | 0 | 0 | |
| 31 May | 3670.95 | 126.15 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3750 expiring on 25JUL2024
Delta for 3750 PE is -
Historical price for 3750 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 12.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -33075 which decreased total open position to 163100
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 196175
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 213500
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 195125
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 200200
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 205800
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 114975 which increased total open position to 189175
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 72275
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 57.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 57400
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 65.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 39900
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 68.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 37975
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 77.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 22400
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 14350
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 64.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 10325
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1400
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 65.00, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 65.00, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 65.00, 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 10 Jun TCS was trading at 3858.70. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 350
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 64.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 131.00, 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 131.00, 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 4 Jun TCS was trading at 3715.00. The strike last trading price was 131.00, 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 3 Jun TCS was trading at 3702.85. The strike last trading price was 100.00, 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 31 May TCS was trading at 3670.95. The strike last trading price was 126.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0