TCS
Tata Consultancy Serv Lt
Historical option data for TCS
14 Nov 2024 04:10 PM IST
| TCS 28NOV2024 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 4145.90 | 251.45 | -17.75 | - | 10 | 2 | 276 | |||
| 13 Nov | 4150.35 | 269.2 | -39.80 | 17.30 | 7 | 1 | 274 | |||
| 12 Nov | 4197.40 | 309 | -15.50 | 28.12 | 23 | -5 | 274 | |||
| 11 Nov | 4198.70 | 324.5 | 58.50 | 32.29 | 67 | -43 | 282 | |||
| 8 Nov | 4147.00 | 266 | -4.95 | 21.11 | 42 | -20 | 325 | |||
| 7 Nov | 4150.90 | 270.95 | 3.95 | 16.06 | 128 | 40 | 346 | |||
| 6 Nov | 4139.65 | 267 | 130.50 | 12.23 | 1,203 | -268 | 307 | |||
| 5 Nov | 3971.35 | 136.5 | -7.55 | 20.21 | 872 | -49 | 573 | |||
| 4 Nov | 3964.15 | 144.05 | -12.45 | 22.52 | 1,931 | 149 | 623 | |||
| 1 Nov | 3984.20 | 156.5 | -5.80 | 21.15 | 114 | 15 | 475 | |||
| 31 Oct | 3968.45 | 162.3 | -68.90 | - | 1,786 | 244 | 463 | |||
| 30 Oct | 4084.65 | 231.2 | -5.80 | - | 76 | -2 | 218 | |||
| 29 Oct | 4075.25 | 237 | -6.85 | - | 75 | 33 | 217 | |||
| 28 Oct | 4090.85 | 243.85 | 19.40 | - | 163 | 37 | 184 | |||
| 25 Oct | 4057.55 | 224.45 | 4.45 | - | 109 | 62 | 147 | |||
| 24 Oct | 4047.90 | 220 | -10.95 | - | 8 | 1 | 85 | |||
| 23 Oct | 4066.25 | 230.95 | 30.95 | - | 74 | 25 | 83 | |||
| 22 Oct | 4015.50 | 200 | -66.95 | - | 36 | 19 | 55 | |||
| 21 Oct | 4079.85 | 266.95 | 0.00 | - | 1 | 0 | 35 | |||
| 18 Oct | 4123.05 | 266.95 | 29.75 | - | 1 | 0 | 36 | |||
| 17 Oct | 4109.00 | 237.2 | 0.00 | - | 0 | 19 | 0 | |||
| 16 Oct | 4094.95 | 237.2 | -62.80 | - | 21 | 20 | 37 | |||
| 15 Oct | 4116.80 | 300 | 0.00 | - | 0 | 8 | 0 | |||
| 14 Oct | 4136.65 | 300 | -5.55 | - | 9 | 0 | 9 | |||
| 11 Oct | 4149.20 | 305.55 | -114.45 | - | 10 | 8 | 9 | |||
| 10 Oct | 4227.40 | 420 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 4252.95 | 420 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4253.25 | 420 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 4272.85 | 420 | -285.40 | - | 1 | 0 | 0 | |||
| 4 Oct | 4252.25 | 705.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4232.75 | 705.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4287.90 | 705.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4268.50 | 705.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4308.70 | 705.4 | 705.40 | - | 0 | 0 | 0 | |||
| 25 Sept | 4274.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 4271.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4268.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 4284.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 4346.15 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consultancy Serv Lt - strike price 3900 expiring on 28NOV2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 251.45, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 276
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 269.2, which was -39.80 lower than the previous day. The implied volatity was 17.30, the open interest changed by 1 which increased total open position to 274
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 309, which was -15.50 lower than the previous day. The implied volatity was 28.12, the open interest changed by -5 which decreased total open position to 274
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 324.5, which was 58.50 higher than the previous day. The implied volatity was 32.29, the open interest changed by -43 which decreased total open position to 282
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 266, which was -4.95 lower than the previous day. The implied volatity was 21.11, the open interest changed by -20 which decreased total open position to 325
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 270.95, which was 3.95 higher than the previous day. The implied volatity was 16.06, the open interest changed by 40 which increased total open position to 346
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 267, which was 130.50 higher than the previous day. The implied volatity was 12.23, the open interest changed by -268 which decreased total open position to 307
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 136.5, which was -7.55 lower than the previous day. The implied volatity was 20.21, the open interest changed by -49 which decreased total open position to 573
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 144.05, which was -12.45 lower than the previous day. The implied volatity was 22.52, the open interest changed by 149 which increased total open position to 623
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 156.5, which was -5.80 lower than the previous day. The implied volatity was 21.15, the open interest changed by 15 which increased total open position to 475
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 162.3, which was -68.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 231.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TCS was trading at 4075.25. The strike last trading price was 237, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 243.85, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TCS was trading at 4057.55. The strike last trading price was 224.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TCS was trading at 4047.90. The strike last trading price was 220, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TCS was trading at 4066.25. The strike last trading price was 230.95, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TCS was trading at 4015.50. The strike last trading price was 200, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TCS was trading at 4079.85. The strike last trading price was 266.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TCS was trading at 4123.05. The strike last trading price was 266.95, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TCS was trading at 4109.00. The strike last trading price was 237.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TCS was trading at 4094.95. The strike last trading price was 237.2, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TCS was trading at 4116.80. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TCS was trading at 4136.65. The strike last trading price was 300, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TCS was trading at 4149.20. The strike last trading price was 305.55, which was -114.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TCS was trading at 4227.40. The strike last trading price was 420, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TCS was trading at 4252.95. The strike last trading price was 420, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TCS was trading at 4253.25. The strike last trading price was 420, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TCS was trading at 4272.85. The strike last trading price was 420, which was -285.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TCS was trading at 4252.25. The strike last trading price was 705.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TCS was trading at 4232.75. The strike last trading price was 705.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TCS was trading at 4287.90. The strike last trading price was 705.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TCS was trading at 4268.50. The strike last trading price was 705.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept TCS was trading at 4308.70. The strike last trading price was 705.4, which was 705.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept TCS was trading at 4274.75. 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 which decreased total open position to
On 24 Sept TCS was trading at 4271.30. 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 which decreased total open position to
On 23 Sept TCS was trading at 4268.50. 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 which decreased total open position to
On 20 Sept TCS was trading at 4284.90. 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 which decreased total open position to
On 18 Sept TCS was trading at 4346.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TCS 28NOV2024 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 1.04
Theta: -0.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 4145.90 | 5.4 | 0.20 | 22.55 | 1,492 | -134 | 1,758 |
| 13 Nov | 4150.35 | 5.2 | -0.30 | 21.89 | 1,642 | -81 | 1,898 |
| 12 Nov | 4197.40 | 5.5 | 0.10 | 23.19 | 1,020 | -67 | 2,024 |
| 11 Nov | 4198.70 | 5.4 | -3.20 | 22.84 | 2,918 | 293 | 2,092 |
| 8 Nov | 4147.00 | 8.6 | -2.40 | 20.83 | 1,394 | -28 | 1,809 |
| 7 Nov | 4150.90 | 11 | -2.00 | 22.40 | 3,627 | 50 | 1,842 |
| 6 Nov | 4139.65 | 13 | -40.05 | 22.85 | 5,753 | 189 | 1,794 |
| 5 Nov | 3971.35 | 53.05 | -2.95 | 23.75 | 1,208 | -49 | 1,596 |
| 4 Nov | 3964.15 | 56 | -8.05 | 23.74 | 3,409 | 219 | 1,647 |
| 1 Nov | 3984.20 | 64.05 | 2.70 | 26.14 | 357 | 43 | 1,425 |
| 31 Oct | 3968.45 | 61.35 | 28.10 | - | 5,386 | 585 | 1,372 |
| 30 Oct | 4084.65 | 33.25 | 5.75 | - | 1,026 | 221 | 792 |
| 29 Oct | 4075.25 | 27.5 | 2.45 | - | 360 | 34 | 570 |
| 28 Oct | 4090.85 | 25.05 | -7.80 | - | 649 | 58 | 536 |
| 25 Oct | 4057.55 | 32.85 | 0.85 | - | 493 | -25 | 478 |
| 24 Oct | 4047.90 | 32 | -0.05 | - | 243 | 20 | 503 |
| 23 Oct | 4066.25 | 32.05 | -11.95 | - | 306 | 18 | 482 |
| 22 Oct | 4015.50 | 44 | 11.50 | - | 435 | 106 | 465 |
| 21 Oct | 4079.85 | 32.5 | 8.95 | - | 217 | 64 | 359 |
| 18 Oct | 4123.05 | 23.55 | -4.45 | - | 178 | 1 | 294 |
| 17 Oct | 4109.00 | 28 | 0.50 | - | 58 | 1 | 293 |
| 16 Oct | 4094.95 | 27.5 | 1.10 | - | 252 | 62 | 293 |
| 15 Oct | 4116.80 | 26.4 | 1.90 | - | 149 | 70 | 229 |
| 14 Oct | 4136.65 | 24.5 | 0.40 | - | 101 | 50 | 160 |
| 11 Oct | 4149.20 | 24.1 | -5.90 | - | 198 | 75 | 110 |
| 10 Oct | 4227.40 | 30 | 6.00 | - | 11 | 7 | 34 |
| 9 Oct | 4252.95 | 24 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4253.25 | 24 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4272.85 | 24 | 0.00 | - | 0 | 4 | 0 |
| 4 Oct | 4252.25 | 24 | -3.50 | - | 4 | 3 | 26 |
| 3 Oct | 4232.75 | 27.5 | 3.25 | - | 9 | 7 | 22 |
| 1 Oct | 4287.90 | 24.25 | -2.75 | - | 3 | 2 | 15 |
| 30 Sept | 4268.50 | 27 | 4.00 | - | 9 | 2 | 12 |
| 27 Sept | 4308.70 | 23 | -0.45 | - | 10 | 0 | 0 |
| 25 Sept | 4274.75 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 4271.30 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 4268.50 | 23.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 4284.90 | 23.45 | 23.45 | - | 0 | 0 | 0 |
| 18 Sept | 4346.15 | 0 | - | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 3900 expiring on 28NOV2024
Delta for 3900 PE is -0.07
Historical price for 3900 PE is as follows
On 14 Nov TCS was trading at 4145.90. The strike last trading price was 5.4, which was 0.20 higher than the previous day. The implied volatity was 22.55, the open interest changed by -134 which decreased total open position to 1758
On 13 Nov TCS was trading at 4150.35. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was 21.89, the open interest changed by -81 which decreased total open position to 1898
On 12 Nov TCS was trading at 4197.40. The strike last trading price was 5.5, which was 0.10 higher than the previous day. The implied volatity was 23.19, the open interest changed by -67 which decreased total open position to 2024
On 11 Nov TCS was trading at 4198.70. The strike last trading price was 5.4, which was -3.20 lower than the previous day. The implied volatity was 22.84, the open interest changed by 293 which increased total open position to 2092
On 8 Nov TCS was trading at 4147.00. The strike last trading price was 8.6, which was -2.40 lower than the previous day. The implied volatity was 20.83, the open interest changed by -28 which decreased total open position to 1809
On 7 Nov TCS was trading at 4150.90. The strike last trading price was 11, which was -2.00 lower than the previous day. The implied volatity was 22.40, the open interest changed by 50 which increased total open position to 1842
On 6 Nov TCS was trading at 4139.65. The strike last trading price was 13, which was -40.05 lower than the previous day. The implied volatity was 22.85, the open interest changed by 189 which increased total open position to 1794
On 5 Nov TCS was trading at 3971.35. The strike last trading price was 53.05, which was -2.95 lower than the previous day. The implied volatity was 23.75, the open interest changed by -49 which decreased total open position to 1596
On 4 Nov TCS was trading at 3964.15. The strike last trading price was 56, which was -8.05 lower than the previous day. The implied volatity was 23.74, the open interest changed by 219 which increased total open position to 1647
On 1 Nov TCS was trading at 3984.20. The strike last trading price was 64.05, which was 2.70 higher than the previous day. The implied volatity was 26.14, the open interest changed by 43 which increased total open position to 1425
On 31 Oct TCS was trading at 3968.45. The strike last trading price was 61.35, which was 28.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TCS was trading at 4084.65. The strike last trading price was 33.25, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TCS was trading at 4075.25. The strike last trading price was 27.5, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TCS was trading at 4090.85. The strike last trading price was 25.05, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TCS was trading at 4057.55. The strike last trading price was 32.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TCS was trading at 4047.90. The strike last trading price was 32, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TCS was trading at 4066.25. The strike last trading price was 32.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TCS was trading at 4015.50. The strike last trading price was 44, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TCS was trading at 4079.85. The strike last trading price was 32.5, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TCS was trading at 4123.05. The strike last trading price was 23.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TCS was trading at 4109.00. The strike last trading price was 28, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TCS was trading at 4094.95. The strike last trading price was 27.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TCS was trading at 4116.80. The strike last trading price was 26.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TCS was trading at 4136.65. The strike last trading price was 24.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TCS was trading at 4149.20. The strike last trading price was 24.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TCS was trading at 4227.40. The strike last trading price was 30, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TCS was trading at 4252.95. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TCS was trading at 4253.25. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TCS was trading at 4272.85. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TCS was trading at 4252.25. The strike last trading price was 24, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TCS was trading at 4232.75. The strike last trading price was 27.5, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TCS was trading at 4287.90. The strike last trading price was 24.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TCS was trading at 4268.50. The strike last trading price was 27, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept TCS was trading at 4308.70. The strike last trading price was 23, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept TCS was trading at 4274.75. The strike last trading price was 23.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept TCS was trading at 4271.30. The strike last trading price was 23.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept TCS was trading at 4268.50. The strike last trading price was 23.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept TCS was trading at 4284.90. The strike last trading price was 23.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept TCS was trading at 4346.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
