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 | 5.15 | -0.90 | - | 3,05,375 | 34,650 | 3,92,175 | |||
|
|
||||||||||
| 4 Jul | 4020.95 | 6.05 | - | 6,87,225 | 1,16,900 | 3,57,525 | ||||
| 3 Jul | 3965.25 | 5.4 | - | 2,78,075 | 4,200 | 2,40,625 | ||||
| 2 Jul | 4017.40 | 6.35 | - | 4,74,075 | 64,225 | 2,40,800 | ||||
| 1 Jul | 3978.20 | 5.6 | - | 4,06,000 | 26,425 | 1,76,575 | ||||
| 28 Jun | 3904.15 | 4.4 | - | 2,47,275 | 60,375 | 1,50,150 | ||||
| 27 Jun | 3934.15 | 6.2 | - | 1,89,350 | 45,325 | 89,775 | ||||
| 26 Jun | 3855.85 | 5.45 | - | 58,275 | 10,675 | 36,225 | ||||
| 25 Jun | 3838.45 | 4.25 | - | 8,750 | 2,450 | 25,550 | ||||
| 24 Jun | 3816.80 | 3.6 | - | 15,050 | 5,425 | 23,100 | ||||
| 21 Jun | 3810.75 | 4.55 | - | 9,450 | 6,475 | 17,675 | ||||
| 20 Jun | 3787.25 | 4.50 | - | 2,450 | 2,275 | 11,200 | ||||
| 19 Jun | 3801.70 | 5.25 | - | 4,375 | 2,625 | 8,925 | ||||
| 18 Jun | 3815.10 | 5.50 | - | 1,050 | 525 | 6,125 | ||||
| 14 Jun | 3832.05 | 5.00 | - | 350 | 0 | 5,600 | ||||
| 13 Jun | 3878.15 | 7.90 | - | 2,275 | 700 | 5,425 | ||||
| 12 Jun | 3831.65 | 10.95 | - | 700 | 350 | 4,550 | ||||
| 11 Jun | 3852.10 | 7.50 | - | 350 | 0 | 4,200 | ||||
| 10 Jun | 3858.70 | 10.00 | - | 4,200 | 4,025 | 4,025 | ||||
| 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 | ||||
| 31 May | 3670.95 | 0.00 | - | 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 | ||||
| 23 May | 3893.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 3832.00 | 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 4500 expiring on 25JUL2024
Delta for 4500 CE is -
Historical price for 4500 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 5.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 392175
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 116900 which increased total open position to 357525
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 240625
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64225 which increased total open position to 240800
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 26425 which increased total open position to 176575
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 60375 which increased total open position to 150150
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 45325 which increased total open position to 89775
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 36225
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 25550
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 23100
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 17675
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 11200
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 8925
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6125
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 5.00, 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 13 Jun TCS was trading at 3878.15. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5425
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4550
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 4025
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 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
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 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4011.80 | 500 | 18.00 | - | 175 | -175 | 5,950 |
| 4 Jul | 4020.95 | 482 | - | 3,325 | 525 | 6,125 | |
| 3 Jul | 3965.25 | 530.1 | - | 4,550 | -2,800 | 5,600 | |
| 2 Jul | 4017.40 | 485 | - | 2,275 | -3,850 | 8,400 | |
| 1 Jul | 3978.20 | 521.4 | - | 16,100 | 8,750 | 12,250 | |
| 28 Jun | 3904.15 | 570 | - | 525 | 0 | 3,500 | |
| 27 Jun | 3934.15 | 565 | - | 3,150 | 2,275 | 3,500 | |
| 26 Jun | 3855.85 | 630 | - | 700 | 700 | 1,050 | |
| 25 Jun | 3838.45 | 685 | - | 175 | 0 | 350 | |
| 24 Jun | 3816.80 | 660 | - | 175 | 0 | 175 | |
| 21 Jun | 3810.75 | 655.00 | - | 0 | 0 | 0 | |
| 20 Jun | 3787.25 | 655.00 | - | 0 | 175 | 0 | |
| 19 Jun | 3801.70 | 655.00 | - | 0 | 175 | 0 | |
| 18 Jun | 3815.10 | 655.00 | - | 175 | 0 | 0 | |
| 14 Jun | 3832.05 | 599.25 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 599.25 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 599.25 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 599.25 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 599.25 | - | 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 | |
| 31 May | 3670.95 | 0.00 | - | 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 | |
| 23 May | 3893.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 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 4500 expiring on 25JUL2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 500, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 5950
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 482, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6125
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 530.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 5600
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 485, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 8400
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 521.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 12250
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 570, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 565, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 3500
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 630, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 685, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 660, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 655.00, 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 655.00, 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 19 Jun TCS was trading at 3801.70. The strike last trading price was 655.00, 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 18 Jun TCS was trading at 3815.10. The strike last trading price was 655.00, 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 599.25, 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 599.25, 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 599.25, 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 599.25, 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 599.25, 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 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
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 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 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