TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4522.60 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4517.70 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4479.35 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4507.85 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4449.55 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4456.75 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4475.95 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4479.25 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4512.35 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4521.05 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4553.75 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4511.80 | 510 | 0.00 | 0 | 525 | 0 | ||||
| 28 Aug | 4506.05 | 510 | 10.00 | 875 | 700 | 875 | ||||
| 27 Aug | 4497.15 | 500 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4502.45 | 500 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4463.90 | 500 | 0.00 | 0 | 175 | 0 | ||||
| 22 Aug | 4502.00 | 500 | 119.45 | 175 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 4385.35 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 380.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 380.55 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4050 expiring on 26SEP2024
Delta for 4050 CE is -
Historical price for 4050 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 510, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 875
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 500, 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 Aug TCS was trading at 4502.45. The strike last trading price was 500, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 500, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 500, which was 119.45 higher 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 Aug TCS was trading at 4196.95. The strike last trading price was 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, 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 380.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TCS 4050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1.45 | -0.30 | 7,875 | -1,225 | 48,300 |
| 13 Sept | 4522.60 | 1.75 | -0.60 | 5,950 | 525 | 49,700 |
| 12 Sept | 4517.70 | 2.35 | -0.30 | 11,200 | 175 | 49,350 |
| 11 Sept | 4479.35 | 2.65 | -0.35 | 15,925 | -525 | 49,350 |
| 10 Sept | 4507.85 | 3 | -1.10 | 28,700 | 875 | 50,225 |
| 9 Sept | 4449.55 | 4.1 | -0.35 | 42,175 | 2,100 | 49,700 |
| 6 Sept | 4456.75 | 4.45 | 1.30 | 28,000 | 7,350 | 47,600 |
| 5 Sept | 4475.95 | 3.15 | -0.70 | 8,925 | -2,100 | 40,600 |
| 4 Sept | 4479.25 | 3.85 | 0.90 | 40,775 | 4,900 | 43,925 |
| 3 Sept | 4512.35 | 2.95 | -0.65 | 24,850 | 4,900 | 39,375 |
| 2 Sept | 4521.05 | 3.6 | -0.35 | 5,775 | 1,575 | 34,825 |
| 30 Aug | 4553.75 | 3.95 | -2.05 | 41,300 | 6,825 | 33,250 |
| 29 Aug | 4511.80 | 6 | -1.55 | 36,575 | 18,375 | 23,275 |
| 28 Aug | 4506.05 | 7.55 | -2.45 | 25,375 | 3,850 | 4,900 |
| 27 Aug | 4497.15 | 10 | 4.00 | 350 | 175 | 1,050 |
| 26 Aug | 4502.45 | 6 | -2.00 | 175 | 0 | 700 |
| 23 Aug | 4463.90 | 8 | 0.15 | 700 | 525 | 525 |
| 22 Aug | 4502.00 | 7.85 | -9.10 | 175 | 0 | 175 |
| 21 Aug | 4551.50 | 16.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 16.95 | 0.00 | 0 | 175 | 0 |
| 19 Aug | 4490.00 | 16.95 | -40.45 | 350 | 0 | 0 |
| 16 Aug | 4416.05 | 57.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 57.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 57.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 57.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 57.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 57.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 57.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 57.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 57.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 57.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 57.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 57.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 57.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 57.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 57.4 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4050 expiring on 26SEP2024
Delta for 4050 PE is -
Historical price for 4050 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 48300
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 49700
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 49350
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 49350
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 50225
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 49700
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 4.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 47600
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 3.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 40600
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 3.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 43925
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 39375
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 34825
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 3.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 33250
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 23275
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4900
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 10, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1050
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 7.85, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 16.95, 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 16.95, 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 19 Aug TCS was trading at 4490.00. The strike last trading price was 16.95, which was -40.45 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 57.4, 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 57.4, 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 Aug TCS was trading at 4196.95. The strike last trading price was 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, 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 57.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0