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 | 19.35 | -2.65 | - | 2,29,600 | 4,200 | 1,30,375 | |||
| 4 Jul | 4020.95 | 22 | - | 4,29,800 | 24,500 | 1,26,175 | ||||
| 3 Jul | 3965.25 | 19.4 | - | 2,05,450 | 2,975 | 1,01,675 | ||||
| 2 Jul | 4017.40 | 24.8 | - | 3,77,300 | 16,975 | 98,700 | ||||
| 1 Jul | 3978.20 | 20.85 | - | 5,13,450 | 17,675 | 81,725 | ||||
| 28 Jun | 3904.15 | 16.3 | - | 2,53,400 | 24,325 | 64,050 | ||||
| 27 Jun | 3934.15 | 19.2 | - | 3,54,550 | 20,125 | 39,725 | ||||
| 26 Jun | 3855.85 | 11.6 | - | 31,325 | 6,300 | 16,975 | ||||
| 25 Jun | 3838.45 | 12.3 | - | 6,125 | 875 | 10,675 | ||||
| 24 Jun | 3816.80 | 10.1 | - | 12,950 | 1,400 | 9,100 | ||||
| 21 Jun | 3810.75 | 11.45 | - | 3,325 | 1,050 | 7,525 | ||||
| 20 Jun | 3787.25 | 11.20 | - | 525 | 0 | 6,650 | ||||
|
|
||||||||||
| 19 Jun | 3801.70 | 11.25 | - | 7,700 | 6,475 | 6,650 | ||||
| 18 Jun | 3815.10 | 25.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 25.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 25.30 | - | 0 | 175 | 0 | ||||
| 12 Jun | 3831.65 | 25.30 | - | 175 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 18.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 18.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 18.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3830.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 0.00 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4250 expiring on 25JUL2024
Delta for 4250 CE is -
Historical price for 4250 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 19.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 130375
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 126175
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 101675
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 24.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16975 which increased total open position to 98700
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 81725
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 24325 which increased total open position to 64050
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 39725
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 16975
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 10675
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9100
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7525
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 6650
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 25.30, 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 25.30, 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 25.30, 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 12 Jun TCS was trading at 3831.65. The strike last trading price was 25.30, 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 18.85, 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 18.85, 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 18.85, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 | 256.05 | 4.10 | - | 1,750 | 0 | 9,800 |
| 4 Jul | 4020.95 | 251.95 | - | 9,100 | -1,050 | 9,800 | |
| 3 Jul | 3965.25 | 293.25 | - | 5,775 | 1,925 | 10,850 | |
| 2 Jul | 4017.40 | 257.55 | - | 12,950 | -700 | 9,100 | |
| 1 Jul | 3978.20 | 289.2 | - | 11,375 | -3,500 | 9,800 | |
| 28 Jun | 3904.15 | 341.6 | - | 12,950 | 6,825 | 13,300 | |
| 27 Jun | 3934.15 | 328.9 | - | 7,525 | 6,475 | 6,475 | |
| 26 Jun | 3855.85 | 485.5 | - | 0 | 0 | 0 | |
| 25 Jun | 3838.45 | 485.5 | - | 0 | 0 | 0 | |
| 24 Jun | 3816.80 | 485.5 | - | 0 | 0 | 0 | |
| 21 Jun | 3810.75 | 485.50 | - | 0 | 0 | 0 | |
| 20 Jun | 3787.25 | 485.50 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 485.50 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 485.50 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 485.50 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 485.50 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 485.50 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 485.50 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 485.50 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 485.50 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 0.00 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 0.00 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4250 expiring on 25JUL2024
Delta for 4250 PE is -
Historical price for 4250 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 256.05, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 251.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 9800
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 293.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 10850
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 257.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 9100
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 289.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 9800
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 341.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 13300
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 328.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 6475
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 485.5, 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 25 Jun TCS was trading at 3838.45. The strike last trading price was 485.5, 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 Jun TCS was trading at 3816.80. The strike last trading price was 485.5, 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 485.50, 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 20 Jun TCS was trading at 3787.25. The strike last trading price was 485.50, 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 19 Jun TCS was trading at 3801.70. The strike last trading price was 485.50, 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 Jun TCS was trading at 3815.10. The strike last trading price was 485.50, 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 Jun TCS was trading at 3832.05. The strike last trading price was 485.50, 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 485.50, 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 485.50, 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 485.50, 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 485.50, 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 485.50, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0