TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4522.60 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4517.70 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4479.35 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4507.85 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4449.55 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4456.75 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4475.95 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4479.25 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4512.35 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4521.05 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4553.75 | 617 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4511.80 | 617 | 0.00 | 0 | 175 | 0 | ||||
| 28 Aug | 4506.05 | 617 | 48.00 | 175 | 0 | 1,050 | ||||
| 27 Aug | 4497.15 | 569 | -19.00 | 700 | 525 | 875 | ||||
| 26 Aug | 4502.45 | 588 | 258.00 | 175 | 0 | 175 | ||||
| 23 Aug | 4463.90 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4502.00 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 330 | 0.00 | 0 | 175 | 0 | ||||
| 13 Aug | 4196.95 | 330 | -128.70 | 175 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 4172.55 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 458.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 458.7 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 3950 expiring on 26SEP2024
Delta for 3950 CE is -
Historical price for 3950 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, 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 617, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 617, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 569, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 875
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 588, which was 258.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 330, 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 330, 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 330, 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 330, 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 330, 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 330, 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 330, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 330, which was -128.70 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 458.7, 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 458.7, 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 458.7, 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 458.7, 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 458.7, 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 Aug TCS was trading at 4155.05. The strike last trading price was 458.7, 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 458.7, 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 458.7, 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 458.7, 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 458.7, 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 458.7, 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 458.7, 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 3950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1.3 | -0.85 | 5,600 | -875 | 31,150 |
| 13 Sept | 4522.60 | 2.15 | 0.00 | 0 | 7,525 | 0 |
| 12 Sept | 4517.70 | 2.15 | -0.30 | 17,150 | 8,050 | 32,550 |
| 11 Sept | 4479.35 | 2.45 | 0.05 | 12,250 | 6,825 | 25,025 |
| 10 Sept | 4507.85 | 2.4 | -0.45 | 6,825 | 1,575 | 18,200 |
| 9 Sept | 4449.55 | 2.85 | 0.70 | 4,200 | -525 | 16,625 |
| 6 Sept | 4456.75 | 2.15 | 0.00 | 0 | -875 | 0 |
| 5 Sept | 4475.95 | 2.15 | -0.95 | 1,925 | -700 | 17,325 |
| 4 Sept | 4479.25 | 3.1 | 1.25 | 11,550 | 2,275 | 17,850 |
| 3 Sept | 4512.35 | 1.85 | -0.75 | 2,450 | 1,750 | 15,575 |
| 2 Sept | 4521.05 | 2.6 | 0.25 | 14,875 | 1,400 | 14,000 |
| 30 Aug | 4553.75 | 2.35 | -4.65 | 20,650 | 875 | 12,950 |
| 29 Aug | 4511.80 | 7 | 0.00 | 0 | 10,675 | 0 |
| 28 Aug | 4506.05 | 7 | 6.10 | 11,375 | 175 | 1,575 |
| 27 Aug | 4497.15 | 0.9 | 0.20 | 175 | 0 | 1,225 |
| 26 Aug | 4502.45 | 0.7 | -14.15 | 175 | 0 | 1,225 |
| 23 Aug | 4463.90 | 14.85 | 0.00 | 175 | 0 | 1,050 |
| 22 Aug | 4502.00 | 14.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 14.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 14.85 | 0.00 | 0 | 350 | 0 |
| 19 Aug | 4490.00 | 14.85 | 0.00 | 350 | 0 | 700 |
| 16 Aug | 4416.05 | 14.85 | -29.85 | 875 | 350 | 525 |
| 14 Aug | 4295.25 | 44.7 | 7.90 | 175 | 0 | 0 |
| 13 Aug | 4196.95 | 36.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 36.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 36.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 36.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 36.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 36.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 36.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 36.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 36.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 36.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 36.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 36.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 36.8 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 3950 expiring on 26SEP2024
Delta for 3950 PE is -
Historical price for 3950 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 31150
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 0
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 32550
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 25025
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 18200
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 2.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 16625
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 17325
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 3.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 17850
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 15575
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14000
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 2.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 12950
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 0
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 7, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1575
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1225
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 0.7, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1225
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 14.85, 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 1050
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 14.85, 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 14.85, 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 14.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 14.85, 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 700
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 14.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 525
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 44.7, which was 7.90 higher 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 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, 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 Aug TCS was trading at 4155.05. The strike last trading price was 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, 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 36.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0