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 | 13.9 | -2.60 | - | 4,43,800 | 36,750 | 4,76,875 | |||
|
|
||||||||||
| 4 Jul | 4020.95 | 16.5 | - | 9,45,000 | 15,750 | 4,40,125 | ||||
| 3 Jul | 3965.25 | 14.25 | - | 3,34,950 | 11,375 | 4,24,375 | ||||
| 2 Jul | 4017.40 | 18.05 | - | 8,25,125 | 47,775 | 4,09,850 | ||||
| 1 Jul | 3978.20 | 15.5 | - | 9,45,000 | 56,875 | 3,62,075 | ||||
| 28 Jun | 3904.15 | 12.25 | - | 7,05,425 | 1,25,825 | 3,05,200 | ||||
| 27 Jun | 3934.15 | 14.6 | - | 7,38,850 | 26,425 | 1,79,375 | ||||
| 26 Jun | 3855.85 | 9.25 | - | 1,69,750 | 17,675 | 1,52,775 | ||||
| 25 Jun | 3838.45 | 9.85 | - | 81,550 | 2,275 | 1,35,100 | ||||
| 24 Jun | 3816.80 | 7.85 | - | 93,625 | 27,125 | 1,32,825 | ||||
| 21 Jun | 3810.75 | 9.55 | - | 2,17,525 | 53,900 | 1,09,550 | ||||
| 20 Jun | 3787.25 | 8.80 | - | 62,650 | 34,475 | 55,650 | ||||
| 19 Jun | 3801.70 | 9.05 | - | 11,725 | 5,600 | 21,175 | ||||
| 18 Jun | 3815.10 | 9.30 | - | 13,650 | 4,550 | 15,400 | ||||
| 14 Jun | 3832.05 | 12.55 | - | 5,075 | 2,975 | 10,850 | ||||
| 13 Jun | 3878.15 | 15.60 | - | 4,200 | 1,050 | 8,050 | ||||
| 12 Jun | 3831.65 | 15.50 | - | 5,425 | 1,400 | 7,000 | ||||
| 11 Jun | 3852.10 | 17.20 | - | 1,575 | 0 | 5,600 | ||||
| 10 Jun | 3858.70 | 19.65 | - | 3,850 | 2,625 | 5,775 | ||||
| 7 Jun | 3893.95 | 25.50 | - | 3,500 | 1,400 | 1,400 | ||||
| 6 Jun | 3830.40 | 64.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3746.45 | 64.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3715.00 | 64.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3702.85 | 64.05 | - | 0 | 0 | 0 | ||||
| 31 May | 3670.95 | 64.05 | - | 0 | 0 | 0 | ||||
| 30 May | 3736.10 | 64.05 | - | 0 | 0 | 0 | ||||
| 29 May | 3803.65 | 64.05 | - | 0 | 0 | 0 | ||||
| 28 May | 3839.90 | 64.05 | - | 0 | 0 | 0 | ||||
| 27 May | 3847.05 | 64.05 | - | 0 | 0 | 0 | ||||
| 24 May | 3849.50 | 64.05 | - | 0 | 0 | 0 | ||||
| 23 May | 3893.45 | 64.05 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 64.05 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 64.05 | - | 0 | 0 | 0 | ||||
| 18 May | 3851.45 | 64.05 | - | 0 | 0 | 0 | ||||
| 17 May | 3834.10 | 64.05 | - | 0 | 0 | 0 | ||||
| 16 May | 3900.95 | 64.05 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 64.05 | - | 0 | 0 | 0 | ||||
| 14 May | 3901.20 | 64.05 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 64.05 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4300 expiring on 25JUL2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 13.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 476875
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 440125
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 424375
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 47775 which increased total open position to 409850
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 56875 which increased total open position to 362075
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 125825 which increased total open position to 305200
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 26425 which increased total open position to 179375
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 152775
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 135100
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27125 which increased total open position to 132825
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 109550
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 34475 which increased total open position to 55650
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 21175
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 15400
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 10850
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8050
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7000
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 17.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5775
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 | 301.15 | 6.40 | - | 16,450 | 4,375 | 52,850 |
| 4 Jul | 4020.95 | 294.75 | - | 19,775 | -350 | 48,475 | |
| 3 Jul | 3965.25 | 332.25 | - | 27,125 | 9,450 | 48,825 | |
| 2 Jul | 4017.40 | 299.25 | - | 16,100 | 4,900 | 39,375 | |
| 1 Jul | 3978.20 | 332.4 | - | 22,050 | 11,200 | 34,475 | |
| 28 Jun | 3904.15 | 386.95 | - | 19,950 | 1,400 | 23,275 | |
| 27 Jun | 3934.15 | 373.3 | - | 27,650 | 4,725 | 21,875 | |
| 26 Jun | 3855.85 | 420 | - | 875 | 700 | 16,800 | |
| 25 Jun | 3838.45 | 470 | - | 7,350 | 7,175 | 16,100 | |
| 24 Jun | 3816.80 | 439.95 | - | 2,975 | 2,800 | 8,750 | |
| 21 Jun | 3810.75 | 475.00 | - | 525 | 350 | 5,775 | |
| 20 Jun | 3787.25 | 472.00 | - | 0 | 4,200 | 0 | |
| 19 Jun | 3801.70 | 472.00 | - | 5,425 | 4,200 | 4,200 | |
| 18 Jun | 3815.10 | 434.20 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 434.20 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 434.20 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 434.20 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 434.20 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 434.20 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 434.20 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 434.20 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 434.20 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 434.20 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 434.20 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 434.20 | - | 0 | 0 | 0 | |
| 30 May | 3736.10 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 3803.65 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 3839.90 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 3847.05 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 3849.50 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 3893.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 3820.20 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 3851.45 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 3834.10 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 3900.95 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 3880.40 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 3901.20 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 3947.80 | 0.00 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4300 expiring on 25JUL2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 301.15, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 52850
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 294.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 48475
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 332.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 48825
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 299.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 39375
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 332.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 34475
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 386.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 23275
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 373.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 21875
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 420, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 16800
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 470, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 16100
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 439.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8750
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 475.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5775
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 472.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 472.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 434.20, 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 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 29 May TCS was trading at 3803.65. 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 28 May TCS was trading at 3839.90. 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 27 May TCS was trading at 3847.05. 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 24 May TCS was trading at 3849.50. 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 23 May TCS was trading at 3893.45. 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 22 May TCS was trading at 3832.00. 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 21 May TCS was trading at 3820.20. 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 18 May TCS was trading at 3851.45. 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 17 May TCS was trading at 3834.10. 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 16 May TCS was trading at 3900.95. 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
On 15 May TCS was trading at 3880.40. 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 14 May TCS was trading at 3901.20. 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 13 May TCS was trading at 3947.80. 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