TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 4513.25 | 280 | 4.10 | 3,675 | -2,450 | 24,675 | ||||
| 13 Sept | 4522.60 | 275.9 | 0.00 | 0 | 875 | 0 | ||||
| 12 Sept | 4517.70 | 275.9 | -16.75 | 8,750 | 700 | 26,950 | ||||
| 11 Sept | 4479.35 | 292.65 | 43.25 | 700 | -175 | 26,425 | ||||
| 10 Sept | 4507.85 | 249.4 | 18.75 | 2,625 | 525 | 26,775 | ||||
| 9 Sept | 4449.55 | 230.65 | -7.05 | 3,850 | 1,575 | 25,550 | ||||
| 6 Sept | 4456.75 | 237.7 | -19.75 | 2,975 | -2,100 | 23,800 | ||||
| 5 Sept | 4475.95 | 257.45 | 0.00 | 0 | 1,925 | 0 | ||||
| 4 Sept | 4479.25 | 257.45 | -39.85 | 9,450 | 2,100 | 26,075 | ||||
| 3 Sept | 4512.35 | 297.3 | -5.90 | 7,875 | 3,675 | 23,625 | ||||
| 2 Sept | 4521.05 | 303.2 | -43.05 | 1,225 | 0 | 19,950 | ||||
| 30 Aug | 4553.75 | 346.25 | 44.20 | 2,625 | 175 | 19,775 | ||||
| 29 Aug | 4511.80 | 302.05 | -4.15 | 6,125 | 3,675 | 19,600 | ||||
| 28 Aug | 4506.05 | 306.2 | 16.20 | 13,650 | 10,850 | 15,750 | ||||
| 27 Aug | 4497.15 | 290 | -9.10 | 175 | 0 | 4,725 | ||||
| 26 Aug | 4502.45 | 299.1 | 32.60 | 3,500 | 2,800 | 4,375 | ||||
| 23 Aug | 4463.90 | 266.5 | -48.50 | 875 | 0 | 875 | ||||
| 22 Aug | 4502.00 | 315 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 315 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 315 | 29.20 | 700 | 175 | 1,050 | ||||
| 19 Aug | 4490.00 | 285.8 | 52.80 | 700 | 175 | 350 | ||||
| 16 Aug | 4416.05 | 233 | 87.00 | 175 | 0 | 175 | ||||
| 14 Aug | 4295.25 | 146 | 44.50 | 700 | 0 | 175 | ||||
| 13 Aug | 4196.95 | 101.5 | -1.75 | 350 | 175 | 350 | ||||
| 12 Aug | 4195.65 | 103.25 | -143.75 | 175 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 247 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 247 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4250 expiring on 26SEP2024
Delta for 4250 CE is -
Historical price for 4250 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 280, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 24675
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 275.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 275.9, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 26950
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 292.65, which was 43.25 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 26425
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 249.4, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 26775
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 230.65, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 25550
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 237.7, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 23800
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 257.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 257.45, which was -39.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 26075
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 297.3, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 23625
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 303.2, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19950
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 346.25, which was 44.20 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 19775
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 302.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 19600
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 306.2, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 15750
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 290, 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 4725
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 299.1, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4375
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 266.5, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 315, 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 315, 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 315, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1050
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 285.8, which was 52.80 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 233, which was 87.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 146, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 101.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 103.25, which was -143.75 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 247, 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 247, 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 247, 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 247, 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 247, 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 247, 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 247, 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 247, 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 247, 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 247, 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 247, 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 4250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 4.25 | -1.25 | 3,27,600 | 12,250 | 1,24,775 |
| 13 Sept | 4522.60 | 5.5 | -1.10 | 3,20,250 | 25,900 | 1,12,700 |
| 12 Sept | 4517.70 | 6.6 | -2.55 | 5,65,775 | -8,925 | 87,500 |
| 11 Sept | 4479.35 | 9.15 | 0.20 | 1,71,325 | -16,800 | 96,600 |
| 10 Sept | 4507.85 | 8.95 | -6.75 | 3,29,350 | -23,100 | 1,17,775 |
| 9 Sept | 4449.55 | 15.7 | -2.25 | 1,65,550 | -14,175 | 1,40,875 |
| 6 Sept | 4456.75 | 17.95 | 5.90 | 3,01,350 | 13,650 | 1,55,750 |
| 5 Sept | 4475.95 | 12.05 | -2.80 | 1,86,900 | 9,800 | 1,41,750 |
| 4 Sept | 4479.25 | 14.85 | 4.05 | 2,44,650 | 29,575 | 1,33,000 |
| 3 Sept | 4512.35 | 10.8 | -1.85 | 1,81,650 | 12,950 | 1,02,900 |
| 2 Sept | 4521.05 | 12.65 | 0.95 | 1,86,375 | 14,700 | 90,300 |
| 30 Aug | 4553.75 | 11.7 | -5.90 | 2,03,525 | 17,675 | 75,425 |
| 29 Aug | 4511.80 | 17.6 | -0.25 | 1,56,450 | 10,850 | 58,800 |
| 28 Aug | 4506.05 | 17.85 | 1.35 | 1,37,725 | 23,450 | 48,825 |
| 27 Aug | 4497.15 | 16.5 | 0.10 | 22,225 | 4,550 | 25,375 |
| 26 Aug | 4502.45 | 16.4 | -4.85 | 40,250 | 525 | 20,650 |
| 23 Aug | 4463.90 | 21.25 | 1.00 | 23,450 | 9,800 | 20,475 |
| 22 Aug | 4502.00 | 20.25 | -0.65 | 11,200 | -700 | 10,500 |
| 21 Aug | 4551.50 | 20.9 | -3.85 | 10,675 | 2,975 | 9,975 |
| 20 Aug | 4523.30 | 24.75 | -8.10 | 7,000 | 2,100 | 7,000 |
| 19 Aug | 4490.00 | 32.85 | -14.00 | 8,225 | 4,025 | 4,725 |
| 16 Aug | 4416.05 | 46.85 | -33.15 | 525 | 350 | 875 |
| 14 Aug | 4295.25 | 80 | -18.60 | 175 | 0 | 350 |
| 13 Aug | 4196.95 | 98.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 98.6 | 0.00 | 0 | 350 | 0 |
| 9 Aug | 4228.75 | 98.6 | -4.95 | 350 | 0 | 0 |
| 8 Aug | 4172.55 | 103.55 | -17.80 | 525 | 175 | 175 |
| 7 Aug | 4200.45 | 121.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 121.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 121.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 121.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 121.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 121.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 121.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 121.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 121.35 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4250 expiring on 26SEP2024
Delta for 4250 PE is -
Historical price for 4250 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 124775
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 5.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 112700
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 6.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -8925 which decreased total open position to 87500
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 9.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 96600
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 8.95, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 117775
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 15.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 140875
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 17.95, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 155750
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 12.05, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 141750
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 14.85, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 29575 which increased total open position to 133000
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 10.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 102900
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 12.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 90300
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 11.7, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 75425
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 17.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 58800
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 17.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 48825
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 16.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 25375
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 16.4, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 20650
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 21.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 20475
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 20.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 10500
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 20.9, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 9975
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 24.75, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7000
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 32.85, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 4725
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 46.85, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 875
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 80, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 98.6, 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 98.6, 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 9 Aug TCS was trading at 4228.75. The strike last trading price was 98.6, which was -4.95 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 103.55, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 7 Aug TCS was trading at 4200.45. The strike last trading price was 121.35, 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 121.35, 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 121.35, 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 121.35, 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 121.35, 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 121.35, 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 121.35, 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 121.35, 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 121.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0