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 | 7.85 | -1.45 | - | 3,15,175 | 2,625 | 3,27,950 | |||
| 4 Jul | 4020.95 | 9.3 | - | 5,88,875 | -3,150 | 3,25,325 | ||||
| 3 Jul | 3965.25 | 8.4 | - | 3,87,100 | -350 | 3,28,475 | ||||
| 2 Jul | 4017.40 | 10.4 | - | 6,25,625 | 84,875 | 3,33,900 | ||||
| 1 Jul | 3978.20 | 8.9 | - | 7,65,100 | 77,175 | 2,49,025 | ||||
| 28 Jun | 3904.15 | 7.15 | - | 3,70,125 | 33,775 | 1,71,850 | ||||
| 27 Jun | 3934.15 | 8.45 | - | 4,96,825 | 47,075 | 1,38,075 | ||||
| 26 Jun | 3855.85 | 6.1 | - | 73,325 | -1,750 | 90,475 | ||||
| 25 Jun | 3838.45 | 6.2 | - | 27,650 | -3,500 | 92,225 | ||||
| 24 Jun | 3816.80 | 5.5 | - | 28,525 | 3,325 | 95,725 | ||||
| 21 Jun | 3810.75 | 5.55 | - | 1,12,000 | 37,800 | 93,625 | ||||
| 20 Jun | 3787.25 | 6.35 | - | 10,150 | -350 | 55,825 | ||||
| 19 Jun | 3801.70 | 5.75 | - | 16,625 | 3,675 | 56,175 | ||||
| 18 Jun | 3815.10 | 5.85 | - | 28,700 | 12,425 | 52,500 | ||||
| 14 Jun | 3832.05 | 10.00 | - | 4,725 | -1,750 | 40,075 | ||||
| 13 Jun | 3878.15 | 9.00 | - | 5,775 | -175 | 40,425 | ||||
| 12 Jun | 3831.65 | 11.00 | - | 6,300 | -350 | 40,775 | ||||
| 11 Jun | 3852.10 | 11.50 | - | 6,125 | 1,050 | 41,125 | ||||
| 10 Jun | 3858.70 | 13.00 | - | 8,225 | 3,850 | 39,900 | ||||
| 7 Jun | 3893.95 | 18.00 | - | 15,575 | 4,550 | 35,350 | ||||
| 6 Jun | 3830.40 | 13.00 | - | 3,325 | 1,225 | 30,800 | ||||
| 5 Jun | 3746.45 | 11.00 | - | 2,975 | 1,750 | 29,575 | ||||
| 4 Jun | 3715.00 | 13.60 | - | 2,975 | 2,625 | 27,825 | ||||
| 3 Jun | 3702.85 | 14.45 | - | 3,500 | 1,050 | 25,200 | ||||
| 31 May | 3670.95 | 12.05 | - | 6,650 | 525 | 22,575 | ||||
| 30 May | 3736.10 | 17.00 | - | 4,025 | 3,325 | 22,050 | ||||
| 29 May | 3803.65 | 22.15 | - | 2,100 | 525 | 18,725 | ||||
|
|
||||||||||
| 28 May | 3839.90 | 27.10 | - | 5,075 | 875 | 18,025 | ||||
| 27 May | 3847.05 | 35.00 | - | 525 | -175 | 16,975 | ||||
| 24 May | 3849.50 | 34.00 | - | 5,075 | 700 | 16,975 | ||||
| 23 May | 3893.45 | 38.00 | - | 7,000 | 3,850 | 16,450 | ||||
| 22 May | 3832.00 | 30.00 | - | 525 | 175 | 12,425 | ||||
| 21 May | 3820.20 | 31.00 | - | 3,675 | 1,050 | 12,250 | ||||
| 18 May | 3851.45 | 45.00 | - | 1,750 | 350 | 9,975 | ||||
| 17 May | 3834.10 | 38.00 | - | 3,325 | 2,100 | 9,625 | ||||
| 16 May | 3900.95 | 40.05 | - | 350 | 0 | 7,525 | ||||
| 15 May | 3880.40 | 45.05 | - | 350 | 175 | 7,525 | ||||
| 14 May | 3901.20 | 56.00 | - | 175 | 7,350 | 7,350 | ||||
| 13 May | 3947.80 | 56.00 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4400 expiring on 25JUL2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 7.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 327950
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 325325
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 328475
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 84875 which increased total open position to 333900
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 77175 which increased total open position to 249025
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33775 which increased total open position to 171850
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 47075 which increased total open position to 138075
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 90475
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 92225
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 95725
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 93625
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 55825
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 56175
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 52500
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 40075
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 40425
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 40775
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 41125
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 39900
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 35350
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 30800
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 29575
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 27825
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 25200
On 31 May TCS was trading at 3670.95. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 22575
On 30 May TCS was trading at 3736.10. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 22050
On 29 May TCS was trading at 3803.65. The strike last trading price was 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 18725
On 28 May TCS was trading at 3839.90. The strike last trading price was 27.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 18025
On 27 May TCS was trading at 3847.05. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 16975
On 24 May TCS was trading at 3849.50. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 16975
On 23 May TCS was trading at 3893.45. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 16450
On 22 May TCS was trading at 3832.00. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 12425
On 21 May TCS was trading at 3820.20. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 12250
On 18 May TCS was trading at 3851.45. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9975
On 17 May TCS was trading at 3834.10. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9625
On 16 May TCS was trading at 3900.95. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7525
On 15 May TCS was trading at 3880.40. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 7525
On 14 May TCS was trading at 3901.20. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 7350
On 13 May TCS was trading at 3947.80. The strike last trading price was 56.00, 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 | 395.8 | 17.45 | - | 175 | 350 | 7,875 |
| 4 Jul | 4020.95 | 378.35 | - | 1,400 | 1,050 | 7,525 | |
| 3 Jul | 3965.25 | 430.1 | - | 350 | 0 | 6,475 | |
| 2 Jul | 4017.40 | 399.35 | - | 175 | 6,475 | 6,475 | |
| 1 Jul | 3978.20 | 469.5 | - | 0 | 700 | 0 | |
| 28 Jun | 3904.15 | 469.5 | - | 1,750 | 700 | 6,475 | |
| 27 Jun | 3934.15 | 470 | - | 6,650 | 5,600 | 5,775 | |
| 26 Jun | 3855.85 | 560 | - | 0 | 0 | 0 | |
| 25 Jun | 3838.45 | 560 | - | 0 | 0 | 0 | |
| 24 Jun | 3816.80 | 560 | - | 0 | 175 | 0 | |
| 21 Jun | 3810.75 | 560.00 | - | 175 | 0 | 0 | |
| 20 Jun | 3787.25 | 514.50 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 514.50 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 514.50 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 514.50 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 514.50 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 514.50 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 514.50 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 514.50 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 514.50 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 514.50 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 514.50 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 514.50 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 514.50 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 514.50 | - | 0 | 0 | 0 | |
| 30 May | 3736.10 | 514.50 | - | 0 | 0 | 0 | |
| 29 May | 3803.65 | 514.50 | - | 0 | 0 | 0 | |
| 28 May | 3839.90 | 514.50 | - | 0 | 0 | 0 | |
| 27 May | 3847.05 | 514.50 | - | 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 4400 expiring on 25JUL2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 395.8, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7875
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 378.35, 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 3 Jul TCS was trading at 3965.25. The strike last trading price was 430.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6475
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 399.35, 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 1 Jul TCS was trading at 3978.20. The strike last trading price was 469.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 469.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6475
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 470, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5775
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 560, 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 560, 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 560, 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 21 Jun TCS was trading at 3810.75. The strike last trading price was 560.00, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 514.50, 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 5 Jun TCS was trading at 3746.45. The strike last trading price was 514.50, 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 4 Jun TCS was trading at 3715.00. The strike last trading price was 514.50, 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 3 Jun TCS was trading at 3702.85. The strike last trading price was 514.50, 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 31 May TCS was trading at 3670.95. The strike last trading price was 514.50, 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 30 May TCS was trading at 3736.10. The strike last trading price was 514.50, 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 29 May TCS was trading at 3803.65. The strike last trading price was 514.50, 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 28 May TCS was trading at 3839.90. The strike last trading price was 514.50, 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 27 May TCS was trading at 3847.05. The strike last trading price was 514.50, 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 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