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 | 69.6 | -6.40 | - | 7,01,225 | 21,000 | 3,91,125 | |||
| 4 Jul | 4020.95 | 76 | - | 26,10,475 | 46,375 | 3,70,125 | ||||
| 3 Jul | 3965.25 | 64.2 | - | 6,76,725 | 53,550 | 3,23,750 | ||||
| 2 Jul | 4017.40 | 78.85 | - | 12,76,275 | 71,750 | 2,64,250 | ||||
| 1 Jul | 3978.20 | 68.4 | - | 8,38,425 | 32,200 | 1,92,500 | ||||
| 28 Jun | 3904.15 | 53.05 | - | 4,80,900 | 33,250 | 1,60,300 | ||||
| 27 Jun | 3934.15 | 59 | - | 4,87,550 | 38,675 | 1,27,050 | ||||
| 26 Jun | 3855.85 | 37.65 | - | 83,125 | 31,325 | 88,200 | ||||
| 25 Jun | 3838.45 | 40.15 | - | 58,275 | 17,850 | 56,875 | ||||
| 24 Jun | 3816.80 | 32.35 | - | 37,975 | 4,900 | 39,900 | ||||
| 21 Jun | 3810.75 | 33.60 | - | 38,150 | 24,325 | 34,650 | ||||
| 20 Jun | 3787.25 | 33.25 | - | 8,575 | 5,075 | 10,150 | ||||
| 19 Jun | 3801.70 | 34.10 | - | 2,100 | 1,575 | 5,075 | ||||
| 18 Jun | 3815.10 | 38.90 | - | 4,200 | 2,625 | 3,325 | ||||
| 14 Jun | 3832.05 | 42.00 | - | 1,050 | 525 | 700 | ||||
| 13 Jun | 3878.15 | 60.40 | - | 175 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 48.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 3852.10 | 48.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 48.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 48.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 48.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 48.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 48.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 48.70 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 48.70 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4050 expiring on 25JUL2024
Delta for 4050 CE is -
Historical price for 4050 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 69.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 391125
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 370125
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 64.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 323750
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 78.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 71750 which increased total open position to 264250
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 68.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 192500
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 160300
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 38675 which increased total open position to 127050
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 31325 which increased total open position to 88200
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 40.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 56875
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 32.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 39900
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 33.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 24325 which increased total open position to 34650
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 10150
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 34.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 5075
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 38.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3325
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 700
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 60.40, 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 48.70, 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 48.70, 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 48.70, 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 48.70, 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 48.70, 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 48.70, 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 48.70, 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 48.70, 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 48.70, 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 | 108 | 2.95 | - | 1,79,200 | -17,325 | 85,225 |
| 4 Jul | 4020.95 | 105.05 | - | 4,18,075 | 54,075 | 1,02,550 | |
| 3 Jul | 3965.25 | 133.2 | - | 93,800 | -3,675 | 48,475 | |
| 2 Jul | 4017.40 | 113.25 | - | 1,59,075 | 25,375 | 51,450 | |
| 1 Jul | 3978.20 | 138.7 | - | 75,250 | -7,350 | 26,075 | |
| 28 Jun | 3904.15 | 177.65 | - | 1,24,950 | 7,350 | 33,425 | |
| 27 Jun | 3934.15 | 167.95 | - | 72,975 | 18,900 | 26,075 | |
| 26 Jun | 3855.85 | 212.25 | - | 9,450 | 7,175 | 7,175 | |
| 25 Jun | 3838.45 | 251.7 | - | 0 | 2,275 | 0 | |
| 24 Jun | 3816.80 | 251.7 | - | 5,250 | 1,925 | 5,600 | |
| 21 Jun | 3810.75 | 269.70 | - | 0 | 3,500 | 0 | |
| 20 Jun | 3787.25 | 269.70 | - | 4,725 | 3,675 | 3,675 | |
| 19 Jun | 3801.70 | 253.25 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 253.25 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 253.25 | - | 0 | 175 | 0 | |
| 13 Jun | 3878.15 | 253.25 | - | 175 | 0 | 0 | |
| 12 Jun | 3831.65 | 317.55 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 317.55 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 317.55 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 317.55 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 317.55 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 317.55 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 317.55 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 317.55 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 317.55 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4050 expiring on 25JUL2024
Delta for 4050 PE is -
Historical price for 4050 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 108, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 85225
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 105.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 54075 which increased total open position to 102550
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 133.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 48475
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 113.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25375 which increased total open position to 51450
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 138.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 26075
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 177.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 33425
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 167.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 26075
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 212.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 7175
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 251.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 0
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 251.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 5600
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 269.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 0
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 269.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 3675
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 253.25, 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 253.25, 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 253.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 253.25, 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 317.55, 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 317.55, 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 317.55, 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 317.55, 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 317.55, 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 317.55, 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 317.55, 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 317.55, 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 317.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0