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 | 228.05 | -9.55 | - | 27,825 | 4,025 | 1,47,700 | |||
| 4 Jul | 4020.95 | 237.6 | - | 1,10,250 | -43,400 | 1,43,675 | ||||
| 3 Jul | 3965.25 | 206.5 | - | 96,425 | 5,075 | 1,87,075 | ||||
| 2 Jul | 4017.40 | 237.75 | - | 84,875 | -19,950 | 1,82,000 | ||||
| 1 Jul | 3978.20 | 212 | - | 2,87,000 | -37,975 | 2,01,950 | ||||
| 28 Jun | 3904.15 | 172.15 | - | 2,27,850 | -33,425 | 2,39,925 | ||||
| 27 Jun | 3934.15 | 183.4 | - | 11,99,450 | -26,775 | 2,73,350 | ||||
| 26 Jun | 3855.85 | 134.05 | - | 4,38,550 | -18,200 | 2,99,600 | ||||
| 25 Jun | 3838.45 | 136.9 | - | 6,23,350 | 74,025 | 3,17,800 | ||||
|
|
||||||||||
| 24 Jun | 3816.80 | 117.85 | - | 3,59,975 | 15,925 | 2,44,650 | ||||
| 21 Jun | 3810.75 | 115.60 | - | 4,97,700 | 55,300 | 2,26,975 | ||||
| 20 Jun | 3787.25 | 114.50 | - | 2,04,925 | 63,700 | 1,71,500 | ||||
| 19 Jun | 3801.70 | 119.00 | - | 1,50,850 | 39,725 | 1,07,800 | ||||
| 18 Jun | 3815.10 | 132.50 | - | 98,350 | 34,125 | 67,550 | ||||
| 14 Jun | 3832.05 | 137.05 | - | 22,225 | 7,175 | 33,425 | ||||
| 13 Jun | 3878.15 | 168.00 | - | 11,725 | -700 | 26,250 | ||||
| 12 Jun | 3831.65 | 153.50 | - | 9,975 | 8,225 | 26,775 | ||||
| 11 Jun | 3852.10 | 164.45 | - | 2,100 | 1,225 | 18,375 | ||||
| 10 Jun | 3858.70 | 166.00 | - | 8,225 | 3,150 | 16,975 | ||||
| 7 Jun | 3893.95 | 197.55 | - | 12,250 | -5,250 | 14,000 | ||||
| 6 Jun | 3830.40 | 168.10 | - | 41,825 | 4,375 | 19,250 | ||||
| 5 Jun | 3746.45 | 126.00 | - | 5,775 | 700 | 14,875 | ||||
| 4 Jun | 3715.00 | 115.00 | - | 15,400 | -1,050 | 14,175 | ||||
| 3 Jun | 3702.85 | 126.35 | - | 12,425 | 5,425 | 15,225 | ||||
| 31 May | 3670.95 | 110.00 | - | 15,050 | 9,625 | 9,625 | ||||
| 30 May | 3736.10 | 160.00 | - | 175 | 0 | 0 | ||||
| 29 May | 3803.65 | 250.75 | - | 0 | 0 | 0 | ||||
| 28 May | 3839.90 | 250.75 | - | 0 | 0 | 0 | ||||
| 27 May | 3847.05 | 250.75 | - | 0 | 0 | 0 | ||||
| 24 May | 3849.50 | 250.75 | - | 0 | 0 | 0 | ||||
| 23 May | 3893.45 | 250.75 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 250.75 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 250.75 | - | 0 | 0 | 0 | ||||
| 18 May | 3851.45 | 250.75 | - | 0 | 0 | 0 | ||||
| 17 May | 3834.10 | 250.75 | - | 0 | 0 | 0 | ||||
| 16 May | 3900.95 | 250.75 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 250.75 | - | 0 | 0 | 0 | ||||
| 14 May | 3901.20 | 250.75 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 250.75 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3800 expiring on 25JUL2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 228.05, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 147700
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 237.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -43400 which decreased total open position to 143675
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 206.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 187075
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 237.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 182000
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 212, which was lower than the previous day. The implied volatity was -, the open interest changed by -37975 which decreased total open position to 201950
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 172.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -33425 which decreased total open position to 239925
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 183.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -26775 which decreased total open position to 273350
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 134.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 299600
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 136.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 74025 which increased total open position to 317800
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 117.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15925 which increased total open position to 244650
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 115.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 55300 which increased total open position to 226975
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 114.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 63700 which increased total open position to 171500
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 119.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39725 which increased total open position to 107800
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 132.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 67550
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 137.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 33425
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 26250
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 153.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 26775
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 164.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 18375
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 166.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 16975
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 197.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 14000
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 168.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 19250
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 126.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 14875
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 14175
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 126.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 15225
On 31 May TCS was trading at 3670.95. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 9625
On 30 May TCS was trading at 3736.10. The strike last trading price was 160.00, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 250.75, 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 | 18.75 | 0.45 | - | 5,03,825 | 28,000 | 5,46,000 |
| 4 Jul | 4020.95 | 18.3 | - | 8,49,975 | -62,475 | 5,18,000 | |
| 3 Jul | 3965.25 | 27.3 | - | 6,27,200 | 15,225 | 5,80,475 | |
| 2 Jul | 4017.40 | 22.4 | - | 7,53,550 | -24,500 | 5,69,100 | |
| 1 Jul | 3978.20 | 29.8 | - | 13,35,775 | 16,975 | 5,93,600 | |
| 28 Jun | 3904.15 | 47.3 | - | 10,55,600 | 78,750 | 5,76,625 | |
| 27 Jun | 3934.15 | 45 | - | 17,02,575 | 35,525 | 4,97,875 | |
| 26 Jun | 3855.85 | 68.4 | - | 4,78,975 | 3,150 | 4,60,425 | |
| 25 Jun | 3838.45 | 78.5 | - | 3,26,200 | 59,500 | 4,57,275 | |
| 24 Jun | 3816.80 | 87.6 | - | 3,12,375 | 19,075 | 3,97,775 | |
| 21 Jun | 3810.75 | 92.00 | - | 4,02,150 | 99,225 | 3,78,175 | |
| 20 Jun | 3787.25 | 100.80 | - | 1,56,100 | 40,600 | 2,85,950 | |
| 19 Jun | 3801.70 | 94.00 | - | 1,76,225 | 67,025 | 2,45,350 | |
| 18 Jun | 3815.10 | 82.35 | - | 86,275 | 35,175 | 1,78,500 | |
| 14 Jun | 3832.05 | 81.95 | - | 96,600 | 48,650 | 1,43,325 | |
| 13 Jun | 3878.15 | 65.65 | - | 53,025 | 21,525 | 1,05,000 | |
| 12 Jun | 3831.65 | 86.00 | - | 60,900 | 23,450 | 83,475 | |
| 11 Jun | 3852.10 | 76.25 | - | 15,925 | 8,925 | 60,025 | |
| 10 Jun | 3858.70 | 79.10 | - | 21,700 | 6,650 | 50,925 | |
| 7 Jun | 3893.95 | 70.35 | - | 49,700 | 9,450 | 44,100 | |
| 6 Jun | 3830.40 | 104.95 | - | 37,450 | 875 | 34,650 | |
| 5 Jun | 3746.45 | 135.00 | - | 8,925 | 1,050 | 33,775 | |
| 4 Jun | 3715.00 | 171.85 | - | 14,525 | 525 | 32,725 | |
| 3 Jun | 3702.85 | 166.00 | - | 5,600 | 1,575 | 32,200 | |
| 31 May | 3670.95 | 182.00 | - | 15,225 | 5,250 | 30,625 | |
| 30 May | 3736.10 | 150.00 | - | 19,600 | 8,050 | 25,375 | |
| 29 May | 3803.65 | 127.20 | - | 4,900 | 2,450 | 17,325 | |
| 28 May | 3839.90 | 119.30 | - | 3,325 | 875 | 14,875 | |
| 27 May | 3847.05 | 112.25 | - | 4,200 | 1,575 | 14,000 | |
| 24 May | 3849.50 | 113.55 | - | 6,125 | 4,200 | 12,425 | |
| 23 May | 3893.45 | 98.00 | - | 4,200 | 2,450 | 7,875 | |
| 22 May | 3832.00 | 130.00 | - | 5,950 | 4,025 | 5,425 | |
| 21 May | 3820.20 | 130.00 | - | 875 | 700 | 1,225 | |
| 18 May | 3851.45 | 120.00 | - | 0 | 350 | 0 | |
| 17 May | 3834.10 | 120.00 | - | 350 | 175 | 175 | |
| 16 May | 3900.95 | 110.00 | - | 175 | 0 | 0 | |
| 15 May | 3880.40 | 129.90 | - | 0 | 0 | 0 | |
| 14 May | 3901.20 | 129.90 | - | 0 | 0 | 0 | |
| 13 May | 3947.80 | 129.90 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3800 expiring on 25JUL2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 18.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 546000
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -62475 which decreased total open position to 518000
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 580475
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 569100
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16975 which increased total open position to 593600
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 47.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 576625
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 35525 which increased total open position to 497875
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 68.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 460425
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 78.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 59500 which increased total open position to 457275
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 87.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19075 which increased total open position to 397775
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 92.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 99225 which increased total open position to 378175
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 100.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 285950
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 67025 which increased total open position to 245350
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 82.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 35175 which increased total open position to 178500
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 48650 which increased total open position to 143325
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 65.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 21525 which increased total open position to 105000
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 83475
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 76.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 60025
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 79.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 50925
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 70.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 44100
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 104.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 34650
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 33775
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 171.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 32725
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 166.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 32200
On 31 May TCS was trading at 3670.95. The strike last trading price was 182.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 30625
On 30 May TCS was trading at 3736.10. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 25375
On 29 May TCS was trading at 3803.65. The strike last trading price was 127.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 17325
On 28 May TCS was trading at 3839.90. The strike last trading price was 119.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 14875
On 27 May TCS was trading at 3847.05. The strike last trading price was 112.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 14000
On 24 May TCS was trading at 3849.50. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12425
On 23 May TCS was trading at 3893.45. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 7875
On 22 May TCS was trading at 3832.00. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 5425
On 21 May TCS was trading at 3820.20. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1225
On 18 May TCS was trading at 3851.45. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 17 May TCS was trading at 3834.10. The strike last trading price was 120.00, 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 16 May TCS was trading at 3900.95. The strike last trading price was 110.00, 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 129.90, 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 14 May TCS was trading at 3901.20. The strike last trading price was 129.90, 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 May TCS was trading at 3947.80. The strike last trading price was 129.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0