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 | 10.45 | -1.80 | - | 1,64,500 | 7,875 | 1,04,825 | |||
| 4 Jul | 4020.95 | 12.25 | - | 2,85,425 | 11,725 | 96,950 | ||||
| 3 Jul | 3965.25 | 10.9 | - | 1,66,425 | 11,025 | 85,225 | ||||
|
|
||||||||||
| 2 Jul | 4017.40 | 13.6 | - | 2,29,950 | 19,250 | 74,900 | ||||
| 1 Jul | 3978.20 | 11.55 | - | 3,34,775 | 33,425 | 55,650 | ||||
| 28 Jun | 3904.15 | 9.55 | - | 1,21,275 | 22,225 | 22,225 | ||||
| 27 Jun | 3934.15 | 0 | - | 0 | 0 | 0 | ||||
| 26 Jun | 3855.85 | 0 | - | 0 | 0 | 0 | ||||
| 25 Jun | 3838.45 | 0 | - | 0 | 0 | 0 | ||||
| 24 Jun | 3816.80 | 0 | - | 0 | 0 | 0 | ||||
| 21 Jun | 3810.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 3787.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 3801.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 3815.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 3832.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 3878.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 3831.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 3852.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3858.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3893.95 | 0.00 | - | 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 4350 expiring on 25JUL2024
Delta for 4350 CE is -
Historical price for 4350 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 10.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 104825
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 96950
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 85225
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 74900
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33425 which increased total open position to 55650
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22225 which increased total open position to 22225
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 0, 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 26 Jun TCS was trading at 3855.85. The strike last trading price was 0, 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 0, 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 0, 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 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 20 Jun TCS was trading at 3787.25. 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 19 Jun TCS was trading at 3801.70. 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 Jun TCS was trading at 3815.10. 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 14 Jun TCS was trading at 3832.05. 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 13 Jun TCS was trading at 3878.15. 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 12 Jun TCS was trading at 3831.65. 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 11 Jun TCS was trading at 3852.10. 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 10 Jun TCS was trading at 3858.70. 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 7 Jun TCS was trading at 3893.95. 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 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 | 342.75 | 2.50 | - | 350 | 175 | 9,100 |
| 4 Jul | 4020.95 | 340.25 | - | 5,775 | 2,975 | 8,925 | |
| 3 Jul | 3965.25 | 350.75 | - | 700 | 0 | 5,950 | |
| 2 Jul | 4017.40 | 344.2 | - | 8,750 | 5,250 | 6,125 | |
| 1 Jul | 3978.20 | 377.35 | - | 1,050 | 875 | 875 | |
| 28 Jun | 3904.15 | 395.75 | - | 175 | 0 | 0 | |
| 27 Jun | 3934.15 | 0 | - | 0 | 0 | 0 | |
| 26 Jun | 3855.85 | 0 | - | 0 | 0 | 0 | |
| 25 Jun | 3838.45 | 0 | - | 0 | 0 | 0 | |
| 24 Jun | 3816.80 | 0 | - | 0 | 0 | 0 | |
| 21 Jun | 3810.75 | 0.00 | - | 0 | 0 | 0 | |
| 20 Jun | 3787.25 | 0.00 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 0.00 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 0.00 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 0.00 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 0.00 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 0.00 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 0.00 | - | 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 4350 expiring on 25JUL2024
Delta for 4350 PE is -
Historical price for 4350 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 342.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9100
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 340.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 8925
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 350.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 344.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 6125
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 377.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 395.75, 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 Jun TCS was trading at 3934.15. The strike last trading price was 0, 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 26 Jun TCS was trading at 3855.85. The strike last trading price was 0, 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 0, 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 0, 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 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 20 Jun TCS was trading at 3787.25. 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 19 Jun TCS was trading at 3801.70. 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 Jun TCS was trading at 3815.10. 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 14 Jun TCS was trading at 3832.05. 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 13 Jun TCS was trading at 3878.15. 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 12 Jun TCS was trading at 3831.65. 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 11 Jun TCS was trading at 3852.10. 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 10 Jun TCS was trading at 3858.70. 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 7 Jun TCS was trading at 3893.95. 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 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