TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 103.05 | -7.45 | 1,44,200 | 5,250 | 1,59,950 | ||||
| 13 Sept | 4522.60 | 110.5 | 9.55 | 2,28,025 | -25,900 | 1,55,225 | ||||
| 12 Sept | 4517.70 | 100.95 | 8.45 | 14,25,550 | 35,700 | 1,81,650 | ||||
| 11 Sept | 4479.35 | 92.5 | -18.05 | 2,00,375 | 12,600 | 1,48,575 | ||||
| 10 Sept | 4507.85 | 110.55 | 27.55 | 9,52,175 | -78,400 | 1,35,625 | ||||
| 9 Sept | 4449.55 | 83 | -8.85 | 7,01,225 | 45,675 | 2,21,375 | ||||
| 6 Sept | 4456.75 | 91.85 | -17.60 | 9,97,150 | 67,025 | 1,76,400 | ||||
| 5 Sept | 4475.95 | 109.45 | 2.55 | 4,48,700 | 19,600 | 1,09,550 | ||||
| 4 Sept | 4479.25 | 106.9 | -25.75 | 5,47,750 | 37,450 | 90,825 | ||||
| 3 Sept | 4512.35 | 132.65 | -12.60 | 85,225 | 4,200 | 53,900 | ||||
| 2 Sept | 4521.05 | 145.25 | -32.40 | 66,850 | 5,425 | 49,350 | ||||
| 30 Aug | 4553.75 | 177.65 | 29.35 | 1,08,325 | 175 | 43,225 | ||||
| 29 Aug | 4511.80 | 148.3 | -4.55 | 1,08,850 | 1,750 | 43,225 | ||||
| 28 Aug | 4506.05 | 152.85 | 20.70 | 1,74,475 | -8,575 | 41,300 | ||||
| 27 Aug | 4497.15 | 132.15 | -13.15 | 1,11,825 | 5,775 | 44,275 | ||||
| 26 Aug | 4502.45 | 145.3 | 20.30 | 86,975 | 350 | 37,975 | ||||
| 23 Aug | 4463.90 | 125 | -24.10 | 53,375 | 6,650 | 37,800 | ||||
| 22 Aug | 4502.00 | 149.1 | -28.20 | 10,850 | 2,800 | 30,975 | ||||
| 21 Aug | 4551.50 | 177.3 | 20.45 | 8,925 | 525 | 28,875 | ||||
| 20 Aug | 4523.30 | 156.85 | 15.00 | 22,575 | 2,975 | 28,175 | ||||
| 19 Aug | 4490.00 | 141.85 | 31.85 | 65,975 | 23,450 | 25,550 | ||||
| 16 Aug | 4416.05 | 110 | -37.55 | 5,425 | 1,925 | 1,925 | ||||
| 14 Aug | 4295.25 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 4228.75 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 147.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 147.55 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4450 expiring on 26SEP2024
Delta for 4450 CE is -
Historical price for 4450 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 103.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 159950
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 110.5, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 155225
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 100.95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 181650
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 92.5, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 148575
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 110.55, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by -78400 which decreased total open position to 135625
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 83, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 45675 which increased total open position to 221375
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 91.85, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 67025 which increased total open position to 176400
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 109.45, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 109550
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 106.9, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 37450 which increased total open position to 90825
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 132.65, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 53900
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 145.25, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 49350
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 177.65, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 43225
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 148.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 43225
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 152.85, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by -8575 which decreased total open position to 41300
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 132.15, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 44275
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 145.3, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 37975
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 125, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 37800
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 149.1, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 30975
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 177.3, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 28875
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 156.85, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 28175
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 141.85, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 25550
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 110, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 147.55, 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 13 Aug TCS was trading at 4196.95. The strike last trading price was 147.55, 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 147.55, 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 9 Aug TCS was trading at 4228.75. The strike last trading price was 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 147.55, 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 4450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 25.05 | -2.20 | 3,68,025 | 21,875 | 3,26,550 |
| 13 Sept | 4522.60 | 27.25 | -8.75 | 5,85,550 | 29,925 | 3,05,725 |
| 12 Sept | 4517.70 | 36 | -10.00 | 17,48,425 | 51,800 | 2,77,900 |
| 11 Sept | 4479.35 | 46 | 6.80 | 5,51,775 | -55,300 | 2,29,425 |
| 10 Sept | 4507.85 | 39.2 | -24.35 | 9,58,475 | 54,250 | 2,86,825 |
| 9 Sept | 4449.55 | 63.55 | -7.60 | 8,68,525 | 52,150 | 2,32,575 |
| 6 Sept | 4456.75 | 71.15 | 17.15 | 10,94,800 | -10,675 | 1,82,175 |
| 5 Sept | 4475.95 | 54 | -5.55 | 4,86,675 | 15,225 | 1,92,500 |
| 4 Sept | 4479.25 | 59.55 | 13.00 | 7,16,975 | 18,200 | 1,77,800 |
| 3 Sept | 4512.35 | 46.55 | -2.20 | 3,30,400 | 28,525 | 1,58,900 |
| 2 Sept | 4521.05 | 48.75 | 8.75 | 3,40,375 | 3,500 | 1,30,200 |
| 30 Aug | 4553.75 | 40 | -17.10 | 3,32,325 | 30,275 | 1,25,125 |
| 29 Aug | 4511.80 | 57.1 | -1.60 | 4,03,550 | 19,425 | 94,850 |
| 28 Aug | 4506.05 | 58.7 | -1.70 | 3,00,125 | 12,075 | 75,600 |
| 27 Aug | 4497.15 | 60.4 | 2.05 | 1,13,925 | 6,300 | 63,875 |
| 26 Aug | 4502.45 | 58.35 | -13.65 | 98,175 | 14,175 | 54,425 |
| 23 Aug | 4463.90 | 72 | 8.90 | 83,125 | -1,925 | 40,250 |
| 22 Aug | 4502.00 | 63.1 | 6.50 | 22,750 | 1,400 | 42,175 |
| 21 Aug | 4551.50 | 56.6 | -13.40 | 24,150 | 7,350 | 37,450 |
| 20 Aug | 4523.30 | 70 | -13.00 | 48,650 | 5,250 | 30,450 |
| 19 Aug | 4490.00 | 83 | -136.45 | 46,375 | 25,200 | 25,200 |
| 16 Aug | 4416.05 | 219.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 219.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 219.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 219.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 219.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 219.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 219.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 219.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 219.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 219.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 219.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 219.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 219.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 219.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 219.45 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4450 expiring on 26SEP2024
Delta for 4450 PE is -
Historical price for 4450 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 25.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 326550
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 27.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 29925 which increased total open position to 305725
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 36, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 51800 which increased total open position to 277900
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 46, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -55300 which decreased total open position to 229425
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 39.2, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 286825
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 63.55, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 52150 which increased total open position to 232575
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 71.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -10675 which decreased total open position to 182175
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 54, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 192500
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 59.55, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 177800
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 46.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 28525 which increased total open position to 158900
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 48.75, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 130200
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 40, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 30275 which increased total open position to 125125
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 57.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 19425 which increased total open position to 94850
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 58.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 75600
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 60.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 63875
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 58.35, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 54425
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 72, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 40250
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 63.1, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 42175
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 56.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 37450
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 70, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 30450
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 83, which was -136.45 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 25200
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 219.45, 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 14 Aug TCS was trading at 4295.25. The strike last trading price was 219.45, 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 13 Aug TCS was trading at 4196.95. The strike last trading price was 219.45, 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 219.45, 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 9 Aug TCS was trading at 4228.75. The strike last trading price was 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, 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 219.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0