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 | 119.05 | -7.90 | - | 1,73,075 | 10,675 | 2,33,450 | |||
| 4 Jul | 4020.95 | 126.95 | - | 5,46,350 | -1,49,275 | 2,22,775 | ||||
| 3 Jul | 3965.25 | 108 | - | 7,90,650 | 1,07,100 | 3,72,050 | ||||
| 2 Jul | 4017.40 | 128.7 | - | 6,19,150 | -88,200 | 2,66,350 | ||||
| 1 Jul | 3978.20 | 112.7 | - | 18,87,200 | -61,600 | 3,54,550 | ||||
| 28 Jun | 3904.15 | 89 | - | 22,05,700 | 1,97,050 | 4,16,150 | ||||
| 27 Jun | 3934.15 | 98 | - | 15,14,450 | 1,24,950 | 2,19,100 | ||||
| 26 Jun | 3855.85 | 65.95 | - | 1,70,800 | 30,450 | 94,325 | ||||
| 25 Jun | 3838.45 | 69.05 | - | 81,375 | 20,825 | 63,875 | ||||
| 24 Jun | 3816.80 | 57 | - | 64,225 | 13,825 | 43,050 | ||||
| 21 Jun | 3810.75 | 59.95 | - | 75,250 | 14,700 | 28,875 | ||||
| 20 Jun | 3787.25 | 57.15 | - | 16,975 | 11,550 | 14,000 | ||||
| 19 Jun | 3801.70 | 58.50 | - | 3,150 | 1,225 | 2,450 | ||||
| 18 Jun | 3815.10 | 67.10 | - | 2,800 | 1,050 | 1,050 | ||||
| 14 Jun | 3832.05 | 74.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 74.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 74.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 74.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 74.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 74.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 74.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 3746.45 | 74.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 74.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 74.05 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 74.05 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 3950 expiring on 25JUL2024
Delta for 3950 CE is -
Historical price for 3950 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 119.05, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 233450
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 126.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -149275 which decreased total open position to 222775
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 372050
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 128.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -88200 which decreased total open position to 266350
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 112.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -61600 which decreased total open position to 354550
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 89, which was lower than the previous day. The implied volatity was -, the open interest changed by 197050 which increased total open position to 416150
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 98, which was lower than the previous day. The implied volatity was -, the open interest changed by 124950 which increased total open position to 219100
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 65.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 94325
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 69.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 63875
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 13825 which increased total open position to 43050
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 59.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 28875
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 57.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 14000
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 2450
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 67.10, 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 14 Jun TCS was trading at 3832.05. The strike last trading price was 74.05, 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 Jun TCS was trading at 3878.15. The strike last trading price was 74.05, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 74.05, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 | 59.35 | 2.40 | - | 3,10,100 | -7,525 | 2,01,600 |
| 4 Jul | 4020.95 | 56.95 | - | 5,29,200 | -1,400 | 2,09,125 | |
| 3 Jul | 3965.25 | 78.45 | - | 8,25,300 | 74,025 | 2,10,525 | |
| 2 Jul | 4017.40 | 63.5 | - | 4,69,875 | 11,375 | 1,35,975 | |
| 1 Jul | 3978.20 | 81.05 | - | 7,62,825 | 20,125 | 1,24,600 | |
| 28 Jun | 3904.15 | 113.55 | - | 5,60,525 | 19,250 | 1,04,475 | |
| 27 Jun | 3934.15 | 108 | - | 2,68,100 | 60,025 | 85,225 | |
| 26 Jun | 3855.85 | 143.45 | - | 39,725 | 8,400 | 25,200 | |
| 25 Jun | 3838.45 | 160.2 | - | 8,225 | -1,575 | 16,800 | |
| 24 Jun | 3816.80 | 176.6 | - | 6,825 | 2,800 | 18,375 | |
| 21 Jun | 3810.75 | 181.65 | - | 25,900 | 15,400 | 15,575 | |
| 20 Jun | 3787.25 | 187.00 | - | 175 | 0 | 0 | |
| 19 Jun | 3801.70 | 244.05 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 244.05 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 244.05 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 244.05 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 244.05 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 244.05 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 244.05 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 244.05 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 244.05 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 244.05 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 244.05 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 244.05 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 244.05 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 3950 expiring on 25JUL2024
Delta for 3950 PE is -
Historical price for 3950 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 59.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -7525 which decreased total open position to 201600
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 209125
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 78.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 74025 which increased total open position to 210525
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 63.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 135975
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 81.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 124600
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 113.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 104475
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 60025 which increased total open position to 85225
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 143.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 25200
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 160.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 16800
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 176.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18375
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 181.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15575
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 187.00, 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 19 Jun TCS was trading at 3801.70. The strike last trading price was 244.05, 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 Jun TCS was trading at 3815.10. The strike last trading price was 244.05, 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 Jun TCS was trading at 3832.05. The strike last trading price was 244.05, 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 Jun TCS was trading at 3878.15. The strike last trading price was 244.05, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 244.05, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 244.05, 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 244.05, 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 244.05, 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 244.05, 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 244.05, 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 244.05, 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 244.05, 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 244.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0