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 | 187.25 | -9.55 | - | 23,100 | 0 | 94,500 | |||
| 4 Jul | 4020.95 | 196.8 | - | 77,175 | -29,400 | 94,500 | ||||
| 3 Jul | 3965.25 | 169.5 | - | 79,275 | 2,625 | 1,23,900 | ||||
| 2 Jul | 4017.40 | 197 | - | 1,51,725 | -19,775 | 1,21,800 | ||||
| 1 Jul | 3978.20 | 172.5 | - | 2,59,350 | -24,675 | 1,41,575 | ||||
| 28 Jun | 3904.15 | 140 | - | 2,79,300 | -30,800 | 1,66,250 | ||||
| 27 Jun | 3934.15 | 151.4 | - | 14,81,200 | -1,17,775 | 1,97,050 | ||||
| 26 Jun | 3855.85 | 108.65 | - | 7,55,650 | -1,925 | 3,11,500 | ||||
| 25 Jun | 3838.45 | 111.5 | - | 5,37,425 | 1,23,200 | 3,13,425 | ||||
| 24 Jun | 3816.80 | 94.2 | - | 2,93,825 | 68,250 | 1,89,175 | ||||
| 21 Jun | 3810.75 | 93.95 | - | 2,40,100 | 56,700 | 1,20,225 | ||||
|
|
||||||||||
| 20 Jun | 3787.25 | 92.35 | - | 42,175 | 12,425 | 63,350 | ||||
| 19 Jun | 3801.70 | 95.50 | - | 41,825 | 14,525 | 50,925 | ||||
| 18 Jun | 3815.10 | 106.80 | - | 44,975 | 17,500 | 36,225 | ||||
| 14 Jun | 3832.05 | 113.65 | - | 28,000 | 15,750 | 18,725 | ||||
| 13 Jun | 3878.15 | 140.00 | - | 1,575 | 0 | 2,800 | ||||
| 12 Jun | 3831.65 | 127.00 | - | 4,725 | 1,575 | 2,800 | ||||
| 11 Jun | 3852.10 | 150.50 | - | 175 | 0 | 1,050 | ||||
| 10 Jun | 3858.70 | 150.50 | - | 1,225 | 1,050 | 1,050 | ||||
| 7 Jun | 3893.95 | 108.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 108.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 108.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 108.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 108.75 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 108.75 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3850 expiring on 25JUL2024
Delta for 3850 CE is -
Historical price for 3850 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 187.25, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94500
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 196.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 94500
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 169.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 123900
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 197, which was lower than the previous day. The implied volatity was -, the open interest changed by -19775 which decreased total open position to 121800
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 172.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -24675 which decreased total open position to 141575
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 140, which was lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 166250
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 151.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -117775 which decreased total open position to 197050
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 108.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 311500
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 111.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 313425
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 94.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 189175
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 93.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 120225
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 63350
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 95.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 50925
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 106.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 36225
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 113.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 18725
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 140.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 127.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 2800
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 150.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 150.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 108.75, 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 6 Jun TCS was trading at 3830.40. The strike last trading price was 108.75, 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 5 Jun TCS was trading at 3746.45. The strike last trading price was 108.75, 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 4 Jun TCS was trading at 3715.00. The strike last trading price was 108.75, 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 3 Jun TCS was trading at 3702.85. The strike last trading price was 108.75, 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 31 May TCS was trading at 3670.95. The strike last trading price was 108.75, 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 | 27.95 | 1.05 | - | 2,63,375 | -26,075 | 2,74,750 |
| 4 Jul | 4020.95 | 26.9 | - | 4,76,000 | 12,425 | 3,00,825 | |
| 3 Jul | 3965.25 | 40.15 | - | 2,47,800 | 8,225 | 2,88,400 | |
| 2 Jul | 4017.40 | 31.8 | - | 3,60,675 | 7,175 | 2,80,350 | |
| 1 Jul | 3978.20 | 42.5 | - | 4,41,875 | 75,775 | 2,73,175 | |
| 28 Jun | 3904.15 | 64.75 | - | 4,39,075 | 19,075 | 1,97,400 | |
| 27 Jun | 3934.15 | 62.15 | - | 6,56,600 | 22,925 | 1,78,325 | |
| 26 Jun | 3855.85 | 92.55 | - | 2,56,025 | 45,675 | 1,55,225 | |
| 25 Jun | 3838.45 | 101.95 | - | 98,000 | 26,250 | 1,09,550 | |
| 24 Jun | 3816.80 | 112.7 | - | 77,875 | 33,250 | 82,950 | |
| 21 Jun | 3810.75 | 118.00 | - | 47,250 | 17,675 | 49,000 | |
| 20 Jun | 3787.25 | 127.75 | - | 16,100 | 12,425 | 33,425 | |
| 19 Jun | 3801.70 | 121.25 | - | 14,350 | 6,475 | 21,000 | |
| 18 Jun | 3815.10 | 109.60 | - | 19,075 | 11,725 | 14,525 | |
| 14 Jun | 3832.05 | 107.80 | - | 3,150 | 2,450 | 2,800 | |
| 13 Jun | 3878.15 | 101.00 | - | 0 | 350 | 0 | |
| 12 Jun | 3831.65 | 101.00 | - | 350 | 175 | 175 | |
| 11 Jun | 3852.10 | 179.85 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 179.85 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 179.85 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 179.85 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 179.85 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 179.85 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 179.85 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 179.85 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3850 expiring on 25JUL2024
Delta for 3850 PE is -
Historical price for 3850 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 27.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -26075 which decreased total open position to 274750
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 300825
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 40.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 288400
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 280350
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 75775 which increased total open position to 273175
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 64.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19075 which increased total open position to 197400
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 22925 which increased total open position to 178325
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 92.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 45675 which increased total open position to 155225
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 101.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 109550
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 112.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 82950
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 49000
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 127.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 33425
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 121.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 21000
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 109.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 14525
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 107.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2800
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 101.00, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 101.00, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TCS was trading at 3670.95. The strike last trading price was 179.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0