TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 347.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4522.60 | 347.25 | 0.00 | 0 | -175 | 0 | ||||
| 12 Sept | 4517.70 | 347.25 | -19.90 | 175 | 0 | 3,850 | ||||
| 11 Sept | 4479.35 | 367.15 | 0.00 | 0 | 1,225 | 0 | ||||
| 10 Sept | 4507.85 | 367.15 | 35.10 | 1,575 | 1,050 | 3,675 | ||||
| 9 Sept | 4449.55 | 332.05 | -14.85 | 875 | 0 | 2,625 | ||||
| 6 Sept | 4456.75 | 346.9 | 0.00 | 525 | 0 | 2,800 | ||||
| 5 Sept | 4475.95 | 346.9 | 6.90 | 175 | 0 | 2,800 | ||||
| 4 Sept | 4479.25 | 340 | -57.00 | 350 | 0 | 2,450 | ||||
| 3 Sept | 4512.35 | 397 | -23.00 | 875 | 0 | 2,450 | ||||
| 2 Sept | 4521.05 | 420 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4553.75 | 420 | 0.00 | 0 | 350 | 0 | ||||
| 29 Aug | 4511.80 | 420 | 18.00 | 350 | 0 | 2,100 | ||||
| 28 Aug | 4506.05 | 402 | 22.00 | 525 | 350 | 1,925 | ||||
| 27 Aug | 4497.15 | 380 | -25.00 | 175 | 0 | 1,575 | ||||
| 26 Aug | 4502.45 | 405 | 206.25 | 1,400 | 700 | 875 | ||||
| 23 Aug | 4463.90 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4502.00 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 198.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 198.75 | 0.00 | 0 | 175 | 0 | ||||
| 7 Aug | 4200.45 | 198.75 | -110.90 | 175 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 4365.35 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 309.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 309.65 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4150 expiring on 26SEP2024
Delta for 4150 CE is -
Historical price for 4150 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 347.25, 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 347.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 347.25, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 367.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 0
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 367.15, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3675
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 332.05, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 346.9, 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 2800
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 346.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 340, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 397, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2450
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 420, 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 420, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 420, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 402, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1925
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 380, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1575
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 405, which was 206.25 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 875
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 198.75, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 198.75, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 198.75, 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 198.75, 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 198.75, 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 198.75, 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 198.75, 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 198.75, 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 198.75, 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 198.75, 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 198.75, 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 7 Aug TCS was trading at 4200.45. The strike last trading price was 198.75, which was -110.90 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 309.65, 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 309.65, 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 309.65, 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 309.65, 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 309.65, 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 309.65, 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 309.65, 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 309.65, 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 4150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 2.1 | -0.90 | 26,075 | 2,450 | 85,575 |
| 13 Sept | 4522.60 | 3 | -0.40 | 95,900 | 19,250 | 82,250 |
| 12 Sept | 4517.70 | 3.4 | -1.30 | 2,72,650 | -8,050 | 63,700 |
| 11 Sept | 4479.35 | 4.7 | -0.25 | 1,86,025 | -22,050 | 73,150 |
| 10 Sept | 4507.85 | 4.95 | -2.95 | 2,04,925 | 36,575 | 96,600 |
| 9 Sept | 4449.55 | 7.9 | -1.00 | 1,08,675 | 350 | 60,725 |
| 6 Sept | 4456.75 | 8.9 | 3.15 | 1,07,975 | 1,050 | 61,600 |
| 5 Sept | 4475.95 | 5.75 | -1.55 | 60,725 | -175 | 60,725 |
| 4 Sept | 4479.25 | 7.3 | 1.85 | 70,175 | -1,400 | 61,075 |
| 3 Sept | 4512.35 | 5.45 | -1.05 | 75,425 | 12,075 | 63,350 |
| 2 Sept | 4521.05 | 6.5 | 0.00 | 87,325 | 17,850 | 51,450 |
| 30 Aug | 4553.75 | 6.5 | -3.85 | 71,925 | 16,275 | 34,475 |
| 29 Aug | 4511.80 | 10.35 | -0.60 | 21,700 | 525 | 18,025 |
| 28 Aug | 4506.05 | 10.95 | 2.05 | 11,900 | 3,325 | 17,500 |
| 27 Aug | 4497.15 | 8.9 | -0.15 | 5,950 | 2,450 | 14,175 |
| 26 Aug | 4502.45 | 9.05 | -2.15 | 3,325 | 1,400 | 11,725 |
| 23 Aug | 4463.90 | 11.2 | -2.30 | 11,725 | 6,475 | 10,500 |
| 22 Aug | 4502.00 | 13.5 | -1.90 | 700 | -175 | 4,025 |
| 21 Aug | 4551.50 | 15.4 | 0.00 | 0 | 3,675 | 0 |
| 20 Aug | 4523.30 | 15.4 | -28.35 | 4,550 | 3,325 | 3,850 |
| 19 Aug | 4490.00 | 43.75 | -40.20 | 175 | 0 | 350 |
| 16 Aug | 4416.05 | 83.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 83.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 83.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 83.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 83.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 83.95 | 0.00 | 0 | 350 | 0 |
| 7 Aug | 4200.45 | 83.95 | -1.30 | 700 | 175 | 175 |
| 6 Aug | 4171.20 | 85.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 85.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 85.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 85.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 85.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 85.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 85.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 85.25 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4150 expiring on 26SEP2024
Delta for 4150 PE is -
Historical price for 4150 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 85575
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 82250
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 3.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 63700
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 4.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -22050 which decreased total open position to 73150
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 4.95, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 96600
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 7.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 60725
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 8.9, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 61600
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 5.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 60725
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 7.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 61075
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 63350
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 51450
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 6.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 34475
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 10.35, 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 18025
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 10.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 17500
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 8.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 14175
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 9.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 11725
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 11.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 10500
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 13.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 4025
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 15.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 0
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 15.4, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3850
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 43.75, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 83.95, 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 14 Aug TCS was trading at 4295.25. The strike last trading price was 83.95, 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 13 Aug TCS was trading at 4196.95. The strike last trading price was 83.95, 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 12 Aug TCS was trading at 4195.65. The strike last trading price was 83.95, 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 9 Aug TCS was trading at 4228.75. The strike last trading price was 83.95, 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 8 Aug TCS was trading at 4172.55. The strike last trading price was 83.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 7 Aug TCS was trading at 4200.45. The strike last trading price was 83.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 6 Aug TCS was trading at 4171.20. The strike last trading price was 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, 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 85.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0