TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 3850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4522.60 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4517.70 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4479.35 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4507.85 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4449.55 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4456.75 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4475.95 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4479.25 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4512.35 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4521.05 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4553.75 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4511.80 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4506.05 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4497.15 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4502.45 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4463.90 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4502.00 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 543 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 543 | 543.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 4385.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 0 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 3850 expiring on 26SEP2024
Delta for 3850 CE is -
Historical price for 3850 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 543, 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 543, 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 543, 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 543, 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 543, 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 543, 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 543, 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 Sept TCS was trading at 4475.95. The strike last trading price was 543, 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 543, 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 543, 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 543, 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 30 Aug TCS was trading at 4553.75. The strike last trading price was 543, 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 29 Aug TCS was trading at 4511.80. The strike last trading price was 543, 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 28 Aug TCS was trading at 4506.05. The strike last trading price was 543, 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 27 Aug TCS was trading at 4497.15. The strike last trading price was 543, 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 543, 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 543, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 543, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 543, 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 543, 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 543, 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 16 Aug TCS was trading at 4416.05. The strike last trading price was 543, 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 14 Aug TCS was trading at 4295.25. The strike last trading price was 543, 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 Aug TCS was trading at 4196.95. The strike last trading price was 543, 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 543, 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 Aug TCS was trading at 4228.75. The strike last trading price was 543, 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 Aug TCS was trading at 4172.55. The strike last trading price was 543, 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 543, 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 543, which was 543.00 higher 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 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 2 Aug TCS was trading at 4283.05. 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 1 Aug TCS was trading at 4397.10. 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 31 Jul TCS was trading at 4385.35. 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 30 Jul TCS was trading at 4365.35. 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 29 Jul TCS was trading at 4381.10. 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 26 Jul TCS was trading at 4387.85. 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 3850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 22.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4522.60 | 22.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4517.70 | 22.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4479.35 | 22.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4507.85 | 22.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4449.55 | 22.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4456.75 | 22.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4475.95 | 22.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 22.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4512.35 | 22.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4521.05 | 22.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4553.75 | 22.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4511.80 | 22.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4506.05 | 22.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4497.15 | 22.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4502.45 | 22.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4463.90 | 22.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 22.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 22.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 22.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4490.00 | 22.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 22.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 22.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 22.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 22.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 22.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 22.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 22.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 22.35 | 22.35 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 0 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 3850 expiring on 26SEP2024
Delta for 3850 PE is -
Historical price for 3850 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 22.35, 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 5 Sept TCS was trading at 4475.95. The strike last trading price was 22.35, 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 22.35, 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 22.35, 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 22.35, 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 30 Aug TCS was trading at 4553.75. The strike last trading price was 22.35, 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 29 Aug TCS was trading at 4511.80. The strike last trading price was 22.35, 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 28 Aug TCS was trading at 4506.05. The strike last trading price was 22.35, 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 27 Aug TCS was trading at 4497.15. The strike last trading price was 22.35, 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 26 Aug TCS was trading at 4502.45. The strike last trading price was 22.35, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 22.35, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 22.35, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 22.35, 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 20 Aug TCS was trading at 4523.30. The strike last trading price was 22.35, 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 19 Aug TCS was trading at 4490.00. The strike last trading price was 22.35, 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 16 Aug TCS was trading at 4416.05. The strike last trading price was 22.35, 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 14 Aug TCS was trading at 4295.25. The strike last trading price was 22.35, 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 Aug TCS was trading at 4196.95. The strike last trading price was 22.35, 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 Aug TCS was trading at 4195.65. The strike last trading price was 22.35, 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 Aug TCS was trading at 4228.75. The strike last trading price was 22.35, 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 8 Aug TCS was trading at 4172.55. The strike last trading price was 22.35, 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 7 Aug TCS was trading at 4200.45. The strike last trading price was 22.35, 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 Aug TCS was trading at 4171.20. The strike last trading price was 22.35, which was 22.35 higher 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 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 2 Aug TCS was trading at 4283.05. 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 1 Aug TCS was trading at 4397.10. 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 31 Jul TCS was trading at 4385.35. 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 30 Jul TCS was trading at 4365.35. 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 29 Jul TCS was trading at 4381.10. 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 26 Jul TCS was trading at 4387.85. 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