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 | 37.4 | -4.35 | - | 2,71,950 | -2,800 | 2,11,050 | |||
| 4 Jul | 4020.95 | 41.75 | - | 6,98,075 | -4,725 | 2,13,850 | ||||
| 3 Jul | 3965.25 | 35.95 | - | 3,59,800 | 52,150 | 2,18,575 | ||||
| 2 Jul | 4017.40 | 45 | - | 5,40,050 | 30,800 | 1,68,525 | ||||
| 1 Jul | 3978.20 | 38.7 | - | 5,03,825 | 23,625 | 1,37,725 | ||||
| 28 Jun | 3904.15 | 29.9 | - | 4,20,175 | 54,775 | 1,14,100 | ||||
| 27 Jun | 3934.15 | 34 | - | 3,00,825 | 20,825 | 59,325 | ||||
| 26 Jun | 3855.85 | 19.8 | - | 79,450 | 21,175 | 38,325 | ||||
| 25 Jun | 3838.45 | 22.5 | - | 23,275 | 5,075 | 17,150 | ||||
| 24 Jun | 3816.80 | 17.35 | - | 16,800 | 2,450 | 12,075 | ||||
| 21 Jun | 3810.75 | 19.60 | - | 15,225 | 2,625 | 9,625 | ||||
| 20 Jun | 3787.25 | 19.60 | - | 2,100 | 175 | 6,825 | ||||
| 19 Jun | 3801.70 | 20.90 | - | 8,925 | 1,925 | 6,650 | ||||
|
|
||||||||||
| 18 Jun | 3815.10 | 21.55 | - | 4,725 | 3,850 | 3,850 | ||||
| 14 Jun | 3832.05 | 30.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 30.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 30.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 30.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 30.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 30.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 30.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 30.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 30.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 30.85 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 30.85 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4150 expiring on 25JUL2024
Delta for 4150 CE is -
Historical price for 4150 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 37.4, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 211050
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 41.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 213850
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 52150 which increased total open position to 218575
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 168525
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 38.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 137725
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54775 which increased total open position to 114100
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 59325
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 38325
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 17150
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 12075
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 9625
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 19.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 6825
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 6650
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 30.85, 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 | 176.85 | 4.40 | - | 25,900 | -3,150 | 14,525 |
| 4 Jul | 4020.95 | 172.45 | - | 56,700 | -3,325 | 17,675 | |
| 3 Jul | 3965.25 | 203.7 | - | 17,150 | 1,575 | 21,000 | |
| 2 Jul | 4017.40 | 179.4 | - | 28,175 | -2,625 | 19,425 | |
| 1 Jul | 3978.20 | 205.75 | - | 13,300 | 1,225 | 22,050 | |
| 28 Jun | 3904.15 | 255.35 | - | 39,375 | -1,575 | 20,825 | |
| 27 Jun | 3934.15 | 242.55 | - | 35,525 | 20,650 | 22,400 | |
| 26 Jun | 3855.85 | 293.2 | - | 3,500 | 1,575 | 1,750 | |
| 25 Jun | 3838.45 | 311.35 | - | 350 | 175 | 175 | |
| 24 Jun | 3816.80 | 398.6 | - | 0 | 0 | 0 | |
| 21 Jun | 3810.75 | 398.60 | - | 0 | 0 | 0 | |
| 20 Jun | 3787.25 | 398.60 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 398.60 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 398.60 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 398.60 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 398.60 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 398.60 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 398.60 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 398.60 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 398.60 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 398.60 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 398.60 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 398.60 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 398.60 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 398.60 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4150 expiring on 25JUL2024
Delta for 4150 PE is -
Historical price for 4150 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 176.85, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 14525
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 172.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 17675
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 203.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 21000
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 179.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 19425
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 205.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 22050
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 255.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 20825
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 242.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 22400
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 293.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1750
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 311.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 398.6, 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 Jun TCS was trading at 3810.75. The strike last trading price was 398.60, 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 20 Jun TCS was trading at 3787.25. The strike last trading price was 398.60, 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 19 Jun TCS was trading at 3801.70. The strike last trading price was 398.60, 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 18 Jun TCS was trading at 3815.10. The strike last trading price was 398.60, 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 14 Jun TCS was trading at 3832.05. The strike last trading price was 398.60, 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 13 Jun TCS was trading at 3878.15. The strike last trading price was 398.60, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 398.60, 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 11 Jun TCS was trading at 3852.10. The strike last trading price was 398.60, 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 10 Jun TCS was trading at 3858.70. The strike last trading price was 398.60, 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 7 Jun TCS was trading at 3893.95. The strike last trading price was 398.60, 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 6 Jun TCS was trading at 3830.40. The strike last trading price was 398.60, 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 5 Jun TCS was trading at 3746.45. The strike last trading price was 398.60, 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 4 Jun TCS was trading at 3715.00. The strike last trading price was 398.60, 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 3 Jun TCS was trading at 3702.85. The strike last trading price was 398.60, 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 31 May TCS was trading at 3670.95. The strike last trading price was 398.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0