TCS
TATA CONSULTANCY SERV LT
Historical option data for TCS
04 Jul 2024 12:30 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 4037.85 | 173.6 | 37.20 | - | 4,64,100 | -49,875 | 3,99,350 | |||
| 3 Jul | 3965.25 | 136.4 | - | 5,09,950 | 51,100 | 4,49,225 | ||||
| 2 Jul | 4017.40 | 160.6 | - | 6,18,975 | -58,800 | 4,02,500 | ||||
| 1 Jul | 3978.20 | 141.1 | - | 22,26,875 | -3,80,625 | 4,61,300 | ||||
| 28 Jun | 3904.15 | 113 | - | 19,30,775 | -1,22,500 | 8,41,925 | ||||
| 27 Jun | 3934.15 | 122.3 | - | 50,16,375 | 3,92,175 | 9,64,425 | ||||
| 26 Jun | 3855.85 | 84.95 | - | 13,78,300 | 1,35,275 | 5,67,175 | ||||
| 25 Jun | 3838.45 | 88.8 | - | 5,43,200 | 57,575 | 4,31,900 | ||||
| 24 Jun | 3816.80 | 74 | - | 3,94,975 | 79,100 | 3,74,850 | ||||
| 21 Jun | 3810.75 | 74.85 | - | 6,71,825 | 75,075 | 2,96,625 | ||||
| 20 Jun | 3787.25 | 72.50 | - | 1,15,150 | 36,050 | 2,21,375 | ||||
| 19 Jun | 3801.70 | 76.05 | - | 1,24,600 | 32,025 | 1,85,325 | ||||
| 18 Jun | 3815.10 | 84.10 | - | 1,61,700 | 46,550 | 1,54,525 | ||||
| 14 Jun | 3832.05 | 90.70 | - | 87,325 | 31,500 | 1,07,975 | ||||
| 13 Jun | 3878.15 | 113.25 | - | 81,025 | 9,450 | 76,300 | ||||
| 12 Jun | 3831.65 | 104.75 | - | 32,375 | 350 | 66,675 | ||||
| 11 Jun | 3852.10 | 110.70 | - | 27,300 | 2,975 | 66,150 | ||||
| 10 Jun | 3858.70 | 111.75 | - | 30,450 | 19,775 | 63,000 | ||||
|
|
||||||||||
| 7 Jun | 3893.95 | 139.00 | - | 44,975 | 14,000 | 43,225 | ||||
| 6 Jun | 3830.40 | 120.00 | - | 20,650 | 3,675 | 29,225 | ||||
| 5 Jun | 3746.45 | 84.50 | - | 6,475 | -1,750 | 25,550 | ||||
| 4 Jun | 3715.00 | 84.00 | - | 8,575 | -2,275 | 27,300 | ||||
| 3 Jun | 3702.85 | 92.30 | - | 34,475 | 28,525 | 29,575 | ||||
| 31 May | 3670.95 | 80.60 | - | 1,575 | 1,050 | 1,050 | ||||
| 30 May | 3736.10 | 197.95 | - | 0 | 0 | 0 | ||||
| 29 May | 3803.65 | 197.95 | - | 0 | 0 | 0 | ||||
| 28 May | 3839.90 | 197.95 | - | 0 | 0 | 0 | ||||
| 27 May | 3847.05 | 197.95 | - | 0 | 0 | 0 | ||||
| 24 May | 3849.50 | 197.95 | - | 0 | 0 | 0 | ||||
| 23 May | 3893.45 | 197.95 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 197.95 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 197.95 | - | 0 | 0 | 0 | ||||
| 18 May | 3851.45 | 197.95 | - | 0 | 0 | 0 | ||||
| 17 May | 3834.10 | 197.95 | - | 0 | 0 | 0 | ||||
| 16 May | 3900.95 | 197.95 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 197.95 | - | 0 | 0 | 0 | ||||
| 14 May | 3901.20 | 197.95 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 197.95 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3900 expiring on 25JUL2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 4 Jul TCS was trading at 4037.85. The strike last trading price was 173.6, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by -49875 which decreased total open position to 399350
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 136.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 51100 which increased total open position to 449225
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 160.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -58800 which decreased total open position to 402500
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 141.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -380625 which decreased total open position to 461300
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 113, which was lower than the previous day. The implied volatity was -, the open interest changed by -122500 which decreased total open position to 841925
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 122.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 392175 which increased total open position to 964425
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 84.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 135275 which increased total open position to 567175
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 88.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 57575 which increased total open position to 431900
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 74, which was lower than the previous day. The implied volatity was -, the open interest changed by 79100 which increased total open position to 374850
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 74.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 75075 which increased total open position to 296625
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 72.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36050 which increased total open position to 221375
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 76.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 185325
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 84.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 154525
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 90.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 107975
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 113.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 76300
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 104.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 66675
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 110.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 66150
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 111.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 19775 which increased total open position to 63000
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 43225
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 29225
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 84.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 25550
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 84.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2275 which decreased total open position to 27300
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 92.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 28525 which increased total open position to 29575
On 31 May TCS was trading at 3670.95. The strike last trading price was 80.60, 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 30 May TCS was trading at 3736.10. The strike last trading price was 197.95, 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 29 May TCS was trading at 3803.65. The strike last trading price was 197.95, 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 28 May TCS was trading at 3839.90. The strike last trading price was 197.95, 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 27 May TCS was trading at 3847.05. The strike last trading price was 197.95, 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 24 May TCS was trading at 3849.50. The strike last trading price was 197.95, 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 23 May TCS was trading at 3893.45. The strike last trading price was 197.95, 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 22 May TCS was trading at 3832.00. The strike last trading price was 197.95, 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 21 May TCS was trading at 3820.20. The strike last trading price was 197.95, 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 18 May TCS was trading at 3851.45. The strike last trading price was 197.95, 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 17 May TCS was trading at 3834.10. The strike last trading price was 197.95, 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 16 May TCS was trading at 3900.95. The strike last trading price was 197.95, 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 15 May TCS was trading at 3880.40. The strike last trading price was 197.95, 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 14 May TCS was trading at 3901.20. The strike last trading price was 197.95, 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 13 May TCS was trading at 3947.80. The strike last trading price was 197.95, 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 |
| 4 Jul | 4037.85 | 36.7 | -20.25 | - | 8,49,975 | 60,550 | 5,11,000 |
| 3 Jul | 3965.25 | 56.95 | - | 8,45,950 | 40,075 | 4,50,450 | |
| 2 Jul | 4017.40 | 45 | - | 11,40,650 | -49,350 | 4,15,275 | |
| 1 Jul | 3978.20 | 59.25 | - | 14,07,175 | -9,450 | 4,64,625 | |
| 28 Jun | 3904.15 | 86.3 | - | 12,13,800 | 78,750 | 4,74,075 | |
| 27 Jun | 3934.15 | 83.7 | - | 12,74,525 | 2,09,650 | 3,95,325 | |
| 26 Jun | 3855.85 | 119.1 | - | 2,48,500 | 69,475 | 1,85,850 | |
| 25 Jun | 3838.45 | 129.5 | - | 1,07,975 | -2,275 | 1,16,375 | |
| 24 Jun | 3816.80 | 144.3 | - | 65,100 | 21,350 | 1,19,700 | |
| 21 Jun | 3810.75 | 148.15 | - | 1,40,875 | 22,400 | 98,000 | |
| 20 Jun | 3787.25 | 157.00 | - | 27,125 | 11,200 | 75,600 | |
| 19 Jun | 3801.70 | 149.10 | - | 34,125 | 11,725 | 64,400 | |
| 18 Jun | 3815.10 | 137.80 | - | 16,100 | 3,150 | 52,675 | |
| 14 Jun | 3832.05 | 135.00 | - | 21,525 | 12,600 | 49,525 | |
| 13 Jun | 3878.15 | 110.25 | - | 10,500 | 3,500 | 37,100 | |
| 12 Jun | 3831.65 | 135.85 | - | 11,375 | 6,475 | 33,425 | |
| 11 Jun | 3852.10 | 101.50 | - | 10,325 | 2,800 | 26,600 | |
| 10 Jun | 3858.70 | 130.95 | - | 15,225 | 10,150 | 23,625 | |
| 7 Jun | 3893.95 | 113.00 | - | 19,600 | 11,200 | 11,200 | |
| 6 Jun | 3830.40 | 175.35 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 175.35 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 175.35 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 175.35 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 175.35 | - | 0 | 0 | 0 | |
| 30 May | 3736.10 | 175.35 | - | 0 | 0 | 0 | |
| 29 May | 3803.65 | 175.35 | - | 0 | 0 | 0 | |
| 28 May | 3839.90 | 175.35 | - | 0 | 0 | 0 | |
| 27 May | 3847.05 | 175.35 | - | 0 | 0 | 0 | |
| 24 May | 3849.50 | 175.35 | - | 0 | 0 | 0 | |
| 23 May | 3893.45 | 175.35 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 175.35 | - | 0 | 0 | 0 | |
| 21 May | 3820.20 | 175.35 | - | 0 | 0 | 0 | |
| 18 May | 3851.45 | 175.35 | - | 0 | 0 | 0 | |
| 17 May | 3834.10 | 175.35 | - | 0 | 0 | 0 | |
| 16 May | 3900.95 | 175.35 | - | 0 | 0 | 0 | |
| 15 May | 3880.40 | 175.35 | - | 0 | 0 | 0 | |
| 14 May | 3901.20 | 175.35 | - | 0 | 0 | 0 | |
| 13 May | 3947.80 | 175.35 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3900 expiring on 25JUL2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 4 Jul TCS was trading at 4037.85. The strike last trading price was 36.7, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 60550 which increased total open position to 511000
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40075 which increased total open position to 450450
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by -49350 which decreased total open position to 415275
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 59.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 464625
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 86.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 474075
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 83.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 209650 which increased total open position to 395325
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 119.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 69475 which increased total open position to 185850
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 129.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2275 which decreased total open position to 116375
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 144.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 119700
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 148.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 98000
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 75600
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 149.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 64400
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 137.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 52675
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 49525
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 110.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 37100
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 135.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 33425
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 101.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 26600
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 130.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 23625
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 113.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 30 May TCS was trading at 3736.10. The strike last trading price was 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, 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 175.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0