TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 43.85 | -7.90 | 9,80,175 | 65,975 | 6,20,025 | ||||
| 13 Sept | 4522.60 | 51.75 | 4.65 | 21,34,650 | 24,500 | 5,56,325 | ||||
| 12 Sept | 4517.70 | 47.1 | 3.15 | 23,03,875 | 43,925 | 5,30,950 | ||||
| 11 Sept | 4479.35 | 43.95 | -11.50 | 11,74,425 | 73,675 | 4,88,775 | ||||
|
|
||||||||||
| 10 Sept | 4507.85 | 55.45 | 14.95 | 17,68,025 | -94,150 | 4,17,025 | ||||
| 9 Sept | 4449.55 | 40.5 | -8.10 | 8,78,850 | -11,900 | 5,12,400 | ||||
| 6 Sept | 4456.75 | 48.6 | -11.00 | 14,38,675 | 46,375 | 5,31,650 | ||||
| 5 Sept | 4475.95 | 59.6 | 1.60 | 12,88,175 | 77,175 | 4,88,600 | ||||
| 4 Sept | 4479.25 | 58 | -21.00 | 7,29,050 | 30,625 | 4,14,050 | ||||
| 3 Sept | 4512.35 | 79 | -6.70 | 12,70,675 | 45,850 | 3,83,425 | ||||
| 2 Sept | 4521.05 | 85.7 | -27.25 | 11,61,125 | 1,10,775 | 3,39,325 | ||||
| 30 Aug | 4553.75 | 112.95 | 19.95 | 15,52,775 | 21,700 | 2,36,950 | ||||
| 29 Aug | 4511.80 | 93 | -2.50 | 11,86,500 | 53,375 | 2,19,275 | ||||
| 28 Aug | 4506.05 | 95.5 | 13.50 | 9,42,375 | 49,525 | 1,68,700 | ||||
| 27 Aug | 4497.15 | 82 | -8.05 | 2,38,175 | 15,750 | 1,19,000 | ||||
| 26 Aug | 4502.45 | 90.05 | 14.55 | 3,17,625 | 34,650 | 1,03,425 | ||||
| 23 Aug | 4463.90 | 75.5 | -18.35 | 77,875 | 5,775 | 68,775 | ||||
| 22 Aug | 4502.00 | 93.85 | -20.75 | 91,700 | 27,825 | 63,175 | ||||
| 21 Aug | 4551.50 | 114.6 | 15.60 | 40,425 | 5,950 | 34,125 | ||||
| 20 Aug | 4523.30 | 99 | 6.10 | 53,200 | 22,050 | 28,000 | ||||
| 19 Aug | 4490.00 | 92.9 | 25.00 | 12,425 | 2,800 | 5,950 | ||||
| 16 Aug | 4416.05 | 67.9 | -42.55 | 4,200 | 2,975 | 2,975 | ||||
| 14 Aug | 4295.25 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 110.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 110.45 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4550 expiring on 26SEP2024
Delta for 4550 CE is -
Historical price for 4550 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 43.85, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 65975 which increased total open position to 620025
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 51.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 556325
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 47.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 43925 which increased total open position to 530950
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 43.95, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 73675 which increased total open position to 488775
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 55.45, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by -94150 which decreased total open position to 417025
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 40.5, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 512400
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 48.6, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 531650
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 59.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 77175 which increased total open position to 488600
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 58, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 414050
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 79, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 383425
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 85.7, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 110775 which increased total open position to 339325
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 112.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 236950
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 93, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 53375 which increased total open position to 219275
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 95.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 49525 which increased total open position to 168700
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 82, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 119000
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 90.05, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 103425
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 75.5, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 68775
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 93.85, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 27825 which increased total open position to 63175
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 114.6, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 34125
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 99, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 28000
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 92.9, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5950
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 67.9, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 2975
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, 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 110.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TCS 4550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 67.2 | 0.30 | 2,80,700 | 7,000 | 1,88,475 |
| 13 Sept | 4522.60 | 66.9 | -15.80 | 8,03,600 | 46,900 | 1,83,575 |
| 12 Sept | 4517.70 | 82.7 | -15.30 | 3,82,375 | 7,000 | 1,39,650 |
| 11 Sept | 4479.35 | 98 | 13.60 | 3,47,025 | 8,225 | 1,33,000 |
| 10 Sept | 4507.85 | 84.4 | -37.60 | 2,98,550 | 17,675 | 1,25,475 |
| 9 Sept | 4449.55 | 122 | -4.90 | 1,11,300 | -10,150 | 1,05,350 |
| 6 Sept | 4456.75 | 126.9 | 26.60 | 2,46,750 | -2,975 | 1,16,025 |
| 5 Sept | 4475.95 | 100.3 | -10.30 | 1,99,500 | 5,425 | 1,17,425 |
| 4 Sept | 4479.25 | 110.6 | 21.75 | 1,91,625 | -14,525 | 1,11,300 |
| 3 Sept | 4512.35 | 88.85 | 0.15 | 6,13,375 | -700 | 1,26,175 |
| 2 Sept | 4521.05 | 88.7 | 14.35 | 8,57,325 | -22,575 | 1,27,750 |
| 30 Aug | 4553.75 | 74.35 | -26.65 | 6,38,050 | 62,475 | 1,49,275 |
| 29 Aug | 4511.80 | 101 | -2.00 | 4,73,550 | 29,050 | 86,625 |
| 28 Aug | 4506.05 | 103 | 1.00 | 2,65,475 | 12,250 | 57,225 |
| 27 Aug | 4497.15 | 102 | 1.00 | 94,500 | 3,325 | 45,150 |
| 26 Aug | 4502.45 | 101 | -20.00 | 1,56,625 | 23,625 | 42,000 |
| 23 Aug | 4463.90 | 121 | 14.25 | 48,650 | -875 | 17,500 |
| 22 Aug | 4502.00 | 106.75 | 13.75 | 46,025 | -1,225 | 18,200 |
| 21 Aug | 4551.50 | 93 | -19.90 | 29,050 | 9,625 | 19,075 |
| 20 Aug | 4523.30 | 112.9 | -168.15 | 19,250 | 9,450 | 9,450 |
| 19 Aug | 4490.00 | 281.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 281.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 281.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 281.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 281.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 281.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 281.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 281.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 281.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 281.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 281.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 281.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 281.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 281.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 281.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 281.05 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4550 expiring on 26SEP2024
Delta for 4550 PE is -
Historical price for 4550 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 67.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 188475
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 66.9, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 183575
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 82.7, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 139650
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 98, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 133000
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 84.4, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 125475
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 122, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 105350
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 126.9, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 116025
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 100.3, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 117425
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 110.6, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by -14525 which decreased total open position to 111300
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 88.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 126175
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 88.7, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -22575 which decreased total open position to 127750
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 74.35, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 62475 which increased total open position to 149275
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 101, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 86625
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 103, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 57225
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 102, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 45150
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 101, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 42000
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 121, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 17500
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 106.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 18200
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 93, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 19075
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 112.9, which was -168.15 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 9450
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 281.05, 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 16 Aug TCS was trading at 4416.05. The strike last trading price was 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, 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 281.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0