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 | 92 | -7.70 | - | 19,20,625 | 1,05,350 | 11,38,550 | |||
| 4 Jul | 4020.95 | 99.7 | - | 45,79,400 | -5,67,175 | 10,33,200 | ||||
| 3 Jul | 3965.25 | 84.4 | - | 28,77,350 | 3,92,525 | 16,00,375 | ||||
| 2 Jul | 4017.40 | 101.05 | - | 48,60,275 | -2,50,075 | 12,10,125 | ||||
| 1 Jul | 3978.20 | 89.9 | - | 80,62,950 | 5,33,750 | 14,60,200 | ||||
| 28 Jun | 3904.15 | 69.5 | - | 31,57,000 | 32,375 | 9,26,450 | ||||
| 27 Jun | 3934.15 | 77.1 | - | 46,86,500 | 2,08,075 | 8,94,075 | ||||
| 26 Jun | 3855.85 | 50.05 | - | 8,90,050 | 1,51,375 | 6,84,425 | ||||
| 25 Jun | 3838.45 | 53.65 | - | 5,32,000 | 56,700 | 5,33,050 | ||||
| 24 Jun | 3816.80 | 43.5 | - | 3,48,775 | 40,950 | 4,75,475 | ||||
| 21 Jun | 3810.75 | 45.30 | - | 6,92,300 | 94,150 | 4,32,075 | ||||
| 20 Jun | 3787.25 | 44.90 | - | 1,75,175 | 43,050 | 3,37,750 | ||||
| 19 Jun | 3801.70 | 46.20 | - | 2,25,750 | 28,000 | 2,94,700 | ||||
| 18 Jun | 3815.10 | 51.90 | - | 1,82,175 | 60,725 | 2,65,125 | ||||
| 14 Jun | 3832.05 | 56.05 | - | 1,30,725 | 44,275 | 2,04,400 | ||||
| 13 Jun | 3878.15 | 73.50 | - | 94,850 | 25,550 | 1,59,950 | ||||
| 12 Jun | 3831.65 | 69.50 | - | 74,025 | 23,625 | 1,34,575 | ||||
| 11 Jun | 3852.10 | 73.95 | - | 58,100 | 14,525 | 1,11,125 | ||||
| 10 Jun | 3858.70 | 74.00 | - | 1,10,250 | 13,300 | 96,600 | ||||
| 7 Jun | 3893.95 | 95.00 | - | 1,00,275 | -875 | 83,300 | ||||
|
|
||||||||||
| 6 Jun | 3830.40 | 80.95 | - | 1,09,725 | 42,525 | 84,175 | ||||
| 5 Jun | 3746.45 | 58.95 | - | 17,675 | 1,925 | 41,650 | ||||
| 4 Jun | 3715.00 | 58.00 | - | 22,050 | -1,575 | 39,725 | ||||
| 3 Jun | 3702.85 | 61.00 | - | 34,825 | 6,125 | 41,300 | ||||
| 31 May | 3670.95 | 57.15 | - | 26,075 | 10,675 | 35,350 | ||||
| 30 May | 3736.10 | 75.00 | - | 16,275 | 4,550 | 24,675 | ||||
| 29 May | 3803.65 | 103.85 | - | 16,975 | 0 | 20,125 | ||||
| 28 May | 3839.90 | 116.00 | - | 11,725 | 3,500 | 18,200 | ||||
| 27 May | 3847.05 | 123.00 | - | 7,525 | 1,925 | 14,350 | ||||
| 24 May | 3849.50 | 125.40 | - | 5,425 | 1,750 | 12,775 | ||||
| 23 May | 3893.45 | 135.00 | - | 7,175 | 2,100 | 11,025 | ||||
| 22 May | 3832.00 | 116.35 | - | 4,025 | 1,925 | 8,925 | ||||
| 21 May | 3820.20 | 118.50 | - | 7,175 | 4,375 | 6,825 | ||||
| 18 May | 3851.45 | 116.00 | - | 1,750 | 175 | 1,575 | ||||
| 17 May | 3834.10 | 123.00 | - | 1,225 | 350 | 350 | ||||
| 16 May | 3900.95 | 190.00 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 190.00 | - | 0 | 0 | 0 | ||||
| 14 May | 3901.20 | 190.00 | - | 0 | 175 | 350 | ||||
| 13 May | 3947.80 | 190.00 | - | 175 | 0 | 175 | ||||
For TATA CONSULTANCY SERV LT - strike price 4000 expiring on 25JUL2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 92, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 105350 which increased total open position to 1138550
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 99.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -567175 which decreased total open position to 1033200
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 84.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 392525 which increased total open position to 1600375
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 101.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -250075 which decreased total open position to 1210125
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 89.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 533750 which increased total open position to 1460200
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 69.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 32375 which increased total open position to 926450
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 77.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 208075 which increased total open position to 894075
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 151375 which increased total open position to 684425
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 53.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 533050
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 475475
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 45.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 94150 which increased total open position to 432075
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 44.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 43050 which increased total open position to 337750
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 46.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 294700
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 60725 which increased total open position to 265125
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 56.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 44275 which increased total open position to 204400
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 73.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 159950
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 69.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 134575
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 73.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 111125
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 96600
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 83300
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 80.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42525 which increased total open position to 84175
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 58.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 41650
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 39725
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 41300
On 31 May TCS was trading at 3670.95. The strike last trading price was 57.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 35350
On 30 May TCS was trading at 3736.10. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 24675
On 29 May TCS was trading at 3803.65. The strike last trading price was 103.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20125
On 28 May TCS was trading at 3839.90. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 18200
On 27 May TCS was trading at 3847.05. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 14350
On 24 May TCS was trading at 3849.50. The strike last trading price was 125.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 12775
On 23 May TCS was trading at 3893.45. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 11025
On 22 May TCS was trading at 3832.00. The strike last trading price was 116.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 8925
On 21 May TCS was trading at 3820.20. The strike last trading price was 118.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 6825
On 18 May TCS was trading at 3851.45. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1575
On 17 May TCS was trading at 3834.10. The strike last trading price was 123.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 16 May TCS was trading at 3900.95. The strike last trading price was 190.00, 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 15 May TCS was trading at 3880.40. The strike last trading price was 190.00, 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 14 May TCS was trading at 3901.20. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 13 May TCS was trading at 3947.80. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4011.80 | 81.75 | 3.15 | - | 9,10,350 | 9,975 | 4,53,075 |
| 4 Jul | 4020.95 | 78.6 | - | 14,65,100 | -12,950 | 4,43,100 | |
| 3 Jul | 3965.25 | 103.75 | - | 6,98,775 | 42,875 | 4,56,050 | |
| 2 Jul | 4017.40 | 85.5 | - | 11,51,325 | 55,300 | 4,14,400 | |
| 1 Jul | 3978.20 | 106.65 | - | 10,15,875 | 1,47,175 | 3,59,100 | |
| 28 Jun | 3904.15 | 143.15 | - | 5,36,725 | -11,200 | 2,11,925 | |
| 27 Jun | 3934.15 | 137 | - | 5,04,000 | 73,850 | 2,23,125 | |
| 26 Jun | 3855.85 | 181 | - | 1,38,075 | 23,450 | 1,48,925 | |
| 25 Jun | 3838.45 | 194.05 | - | 23,625 | -700 | 1,25,475 | |
| 24 Jun | 3816.80 | 213 | - | 49,175 | 4,375 | 1,25,650 | |
| 21 Jun | 3810.75 | 219.90 | - | 1,01,675 | 31,850 | 1,21,100 | |
| 20 Jun | 3787.25 | 228.00 | - | 13,825 | 10,150 | 89,075 | |
| 19 Jun | 3801.70 | 219.00 | - | 31,150 | 19,075 | 78,925 | |
| 18 Jun | 3815.10 | 203.00 | - | 22,925 | 15,925 | 59,675 | |
| 14 Jun | 3832.05 | 201.00 | - | 19,775 | 15,400 | 43,750 | |
| 13 Jun | 3878.15 | 169.00 | - | 7,525 | 3,325 | 28,175 | |
| 12 Jun | 3831.65 | 200.00 | - | 5,775 | 3,325 | 24,675 | |
| 11 Jun | 3852.10 | 185.05 | - | 8,400 | 5,425 | 19,950 | |
| 10 Jun | 3858.70 | 190.00 | - | 3,325 | 2,100 | 14,350 | |
| 7 Jun | 3893.95 | 168.10 | - | 14,000 | 4,725 | 12,250 | |
| 6 Jun | 3830.40 | 213.00 | - | 5,250 | 7,525 | 7,525 | |
| 5 Jun | 3746.45 | 295.00 | - | 0 | 700 | 0 | |
| 4 Jun | 3715.00 | 295.00 | - | 1,575 | 700 | 4,550 | |
| 3 Jun | 3702.85 | 305.90 | - | 1,575 | 350 | 3,850 | |
| 31 May | 3670.95 | 328.00 | - | 1,050 | 700 | 3,150 | |
| 30 May | 3736.10 | 260.00 | - | 525 | 350 | 2,450 | |
| 29 May | 3803.65 | 227.80 | - | 175 | 0 | 2,100 | |
| 28 May | 3839.90 | 215.00 | - | 175 | 0 | 1,925 | |
| 27 May | 3847.05 | 215.00 | - | 875 | 700 | 1,925 | |
| 24 May | 3849.50 | 186.00 | - | 175 | 0 | 1,050 | |
| 23 May | 3893.45 | 200.00 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 200.00 | - | 0 | 0 | 1,050 | |
| 21 May | 3820.20 | 200.00 | - | 0 | 0 | 0 | |
| 18 May | 3851.45 | 200.00 | - | 0 | 0 | 1,050 | |
| 17 May | 3834.10 | 200.00 | - | 0 | 0 | 0 | |
| 16 May | 3900.95 | 200.00 | - | 0 | 0 | 0 | |
| 15 May | 3880.40 | 200.00 | - | 0 | 0 | 1,050 | |
| 14 May | 3901.20 | 200.00 | - | 0 | 0 | 0 | |
| 13 May | 3947.80 | 200.00 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4000 expiring on 25JUL2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 81.75, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 453075
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 78.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 443100
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 103.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 456050
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 85.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 55300 which increased total open position to 414400
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 106.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 147175 which increased total open position to 359100
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 143.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 211925
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 137, which was lower than the previous day. The implied volatity was -, the open interest changed by 73850 which increased total open position to 223125
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 181, which was lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 148925
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 194.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 125475
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 213, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 125650
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 219.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 121100
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 228.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 89075
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 219.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 19075 which increased total open position to 78925
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 203.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15925 which increased total open position to 59675
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 201.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 43750
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 169.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 28175
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 24675
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 185.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 19950
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 190.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14350
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 168.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 12250
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 213.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 7525
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 295.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 295.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4550
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 305.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 31 May TCS was trading at 3670.95. The strike last trading price was 328.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3150
On 30 May TCS was trading at 3736.10. The strike last trading price was 260.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2450
On 29 May TCS was trading at 3803.65. The strike last trading price was 227.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 28 May TCS was trading at 3839.90. The strike last trading price was 215.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 27 May TCS was trading at 3847.05. The strike last trading price was 215.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1925
On 24 May TCS was trading at 3849.50. The strike last trading price was 186.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 23 May TCS was trading at 3893.45. The strike last trading price was 200.00, 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 22 May TCS was trading at 3832.00. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 21 May TCS was trading at 3820.20. The strike last trading price was 200.00, 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 18 May TCS was trading at 3851.45. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 17 May TCS was trading at 3834.10. The strike last trading price was 200.00, 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 16 May TCS was trading at 3900.95. The strike last trading price was 200.00, 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 15 May TCS was trading at 3880.40. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 14 May TCS was trading at 3901.20. The strike last trading price was 200.00, 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 13 May TCS was trading at 3947.80. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0