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 | 51.7 | -5.70 | - | 15,07,625 | 28,000 | 7,32,200 | |||
| 4 Jul | 4020.95 | 57.4 | - | 33,41,100 | 25,725 | 7,04,200 | ||||
| 3 Jul | 3965.25 | 48.55 | - | 14,12,775 | 1,24,425 | 6,78,475 | ||||
| 2 Jul | 4017.40 | 60 | - | 25,13,700 | 52,850 | 5,51,950 | ||||
| 1 Jul | 3978.20 | 51.65 | - | 22,87,250 | 1,06,400 | 4,99,100 | ||||
| 28 Jun | 3904.15 | 40 | - | 11,69,350 | 40,600 | 3,92,700 | ||||
| 27 Jun | 3934.15 | 45 | - | 14,82,250 | 94,500 | 3,52,100 | ||||
| 26 Jun | 3855.85 | 27.95 | - | 2,95,575 | 41,300 | 2,57,425 | ||||
| 25 Jun | 3838.45 | 29.9 | - | 2,05,800 | 11,900 | 2,16,125 | ||||
| 24 Jun | 3816.80 | 23.5 | - | 1,64,150 | 24,850 | 2,03,000 | ||||
| 21 Jun | 3810.75 | 25.05 | - | 1,57,150 | 30,800 | 1,78,150 | ||||
| 20 Jun | 3787.25 | 25.20 | - | 44,800 | 23,975 | 1,47,175 | ||||
| 19 Jun | 3801.70 | 26.15 | - | 64,575 | 28,700 | 1,23,200 | ||||
| 18 Jun | 3815.10 | 29.95 | - | 85,050 | 35,175 | 95,375 | ||||
| 14 Jun | 3832.05 | 32.50 | - | 30,625 | 14,000 | 60,200 | ||||
| 13 Jun | 3878.15 | 42.70 | - | 16,275 | 6,300 | 46,200 | ||||
| 12 Jun | 3831.65 | 41.90 | - | 14,175 | 9,625 | 39,550 | ||||
| 11 Jun | 3852.10 | 45.50 | - | 8,750 | 2,800 | 29,925 | ||||
| 10 Jun | 3858.70 | 47.50 | - | 26,250 | 11,375 | 27,125 | ||||
| 7 Jun | 3893.95 | 63.75 | - | 16,975 | 4,200 | 15,750 | ||||
| 6 Jun | 3830.40 | 53.50 | - | 6,475 | 3,675 | 11,550 | ||||
| 5 Jun | 3746.45 | 38.00 | - | 3,325 | 2,625 | 7,875 | ||||
| 4 Jun | 3715.00 | 37.00 | - | 350 | 1,750 | 5,250 | ||||
| 3 Jun | 3702.85 | 37.25 | - | 5,075 | 1,750 | 3,500 | ||||
| 31 May | 3670.95 | 50.00 | - | 0 | 2,100 | 0 | ||||
| 30 May | 3736.10 | 50.00 | - | 3,500 | 2,100 | 2,100 | ||||
| 29 May | 3803.65 | 67.60 | - | 1,050 | 0 | 0 | ||||
| 28 May | 3839.90 | 116.70 | - | 0 | 0 | 0 | ||||
| 27 May | 3847.05 | 116.70 | - | 0 | 0 | 0 | ||||
| 24 May | 3849.50 | 116.70 | - | 0 | 0 | 0 | ||||
| 23 May | 3893.45 | 116.70 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 116.70 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 116.70 | - | 0 | 0 | 0 | ||||
| 18 May | 3851.45 | 116.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 3834.10 | 116.70 | - | 0 | 0 | 0 | ||||
| 16 May | 3900.95 | 116.70 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 116.70 | - | 0 | 0 | 0 | ||||
| 14 May | 3901.20 | 116.70 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 116.70 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4100 expiring on 25JUL2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 51.7, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 732200
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 57.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 25725 which increased total open position to 704200
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 48.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 124425 which increased total open position to 678475
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 52850 which increased total open position to 551950
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 499100
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 392700
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 352100
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 257425
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 216125
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 203000
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 178150
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 25.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 23975 which increased total open position to 147175
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 123200
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35175 which increased total open position to 95375
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 60200
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 42.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 46200
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 39550
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 29925
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 47.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 27125
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 63.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 15750
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 11550
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7875
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 5250
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3500
On 31 May TCS was trading at 3670.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 30 May TCS was trading at 3736.10. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 29 May TCS was trading at 3803.65. The strike last trading price was 67.60, 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 28 May TCS was trading at 3839.90. The strike last trading price was 116.70, 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 27 May TCS was trading at 3847.05. The strike last trading price was 116.70, 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 24 May TCS was trading at 3849.50. The strike last trading price was 116.70, 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 23 May TCS was trading at 3893.45. The strike last trading price was 116.70, 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 22 May TCS was trading at 3832.00. The strike last trading price was 116.70, 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 21 May TCS was trading at 3820.20. The strike last trading price was 116.70, 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 18 May TCS was trading at 3851.45. The strike last trading price was 116.70, 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 17 May TCS was trading at 3834.10. The strike last trading price was 116.70, 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 16 May TCS was trading at 3900.95. The strike last trading price was 116.70, 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 15 May TCS was trading at 3880.40. The strike last trading price was 116.70, 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 14 May TCS was trading at 3901.20. The strike last trading price was 116.70, 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 13 May TCS was trading at 3947.80. The strike last trading price was 116.70, 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 | 140.35 | 5.00 | - | 1,13,925 | 16,100 | 1,37,375 |
| 4 Jul | 4020.95 | 135.35 | - | 2,32,750 | 21,700 | 1,21,275 | |
| 3 Jul | 3965.25 | 166.55 | - | 64,225 | 19,250 | 99,575 | |
| 2 Jul | 4017.40 | 144.4 | - | 1,57,150 | -14,525 | 79,625 | |
| 1 Jul | 3978.20 | 167.35 | - | 1,24,075 | -12,425 | 94,150 | |
| 28 Jun | 3904.15 | 213.5 | - | 98,700 | 18,550 | 1,06,575 | |
| 27 Jun | 3934.15 | 205.55 | - | 82,600 | -4,725 | 88,025 | |
| 26 Jun | 3855.85 | 251.85 | - | 33,600 | 12,950 | 92,750 | |
| 25 Jun | 3838.45 | 270.35 | - | 41,125 | 14,525 | 79,800 | |
| 24 Jun | 3816.80 | 292.2 | - | 16,450 | 2,450 | 65,100 | |
| 21 Jun | 3810.75 | 297.45 | - | 51,975 | 26,775 | 62,125 | |
| 20 Jun | 3787.25 | 312.60 | - | 3,500 | 2,450 | 35,000 | |
| 19 Jun | 3801.70 | 300.00 | - | 28,350 | 22,225 | 32,550 | |
| 18 Jun | 3815.10 | 280.90 | - | 11,200 | 9,975 | 9,975 | |
| 14 Jun | 3832.05 | 290.50 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 290.50 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 290.50 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 290.50 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 290.50 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 290.50 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 290.50 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 290.50 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 290.50 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 290.50 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 290.50 | - | 0 | 0 | 0 | |
| 30 May | 3736.10 | 290.50 | - | 0 | 0 | 0 | |
| 29 May | 3803.65 | 290.50 | - | 0 | 0 | 0 | |
| 28 May | 3839.90 | 290.50 | - | 0 | 0 | 0 | |
| 27 May | 3847.05 | 290.50 | - | 0 | 0 | 0 | |
| 24 May | 3849.50 | 290.50 | - | 0 | 0 | 0 | |
| 23 May | 3893.45 | 290.50 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 290.50 | - | 0 | 0 | 0 | |
| 21 May | 3820.20 | 290.50 | - | 0 | 0 | 0 | |
| 18 May | 3851.45 | 290.50 | - | 0 | 0 | 0 | |
| 17 May | 3834.10 | 290.50 | - | 0 | 0 | 0 | |
| 16 May | 3900.95 | 290.50 | - | 0 | 0 | 0 | |
| 15 May | 3880.40 | 290.50 | - | 0 | 0 | 0 | |
| 14 May | 3901.20 | 290.50 | - | 0 | 0 | 0 | |
| 13 May | 3947.80 | 290.50 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4100 expiring on 25JUL2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 140.35, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 137375
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 135.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 121275
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 166.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 99575
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 144.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -14525 which decreased total open position to 79625
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 167.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -12425 which decreased total open position to 94150
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 213.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 106575
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 205.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 88025
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 251.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 92750
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 270.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 79800
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 292.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 65100
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 297.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 62125
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 312.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 35000
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22225 which increased total open position to 32550
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 280.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 9975
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, 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 30 May TCS was trading at 3736.10. The strike last trading price was 290.50, 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 29 May TCS was trading at 3803.65. The strike last trading price was 290.50, 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 28 May TCS was trading at 3839.90. The strike last trading price was 290.50, 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 27 May TCS was trading at 3847.05. The strike last trading price was 290.50, 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 24 May TCS was trading at 3849.50. The strike last trading price was 290.50, 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 23 May TCS was trading at 3893.45. The strike last trading price was 290.50, 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 290.50, 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 21 May TCS was trading at 3820.20. The strike last trading price was 290.50, 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 290.50, 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 17 May TCS was trading at 3834.10. The strike last trading price was 290.50, 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 290.50, 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 290.50, 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 290.50, 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 290.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0