`
[--[65.84.65.76]--]
TCS
Tata Consultancy Serv Lt

4145.9 -4.45 (-0.11%)

Back to Option Chain


Historical option data for TCS

14 Nov 2024 04:10 PM IST
TCS 28NOV2024 4550 CE
Delta: 0.03
Vega: 0.49
Theta: -0.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 4145.90 1.8 -0.65 22.99 134 81 482
13 Nov 4150.35 2.45 0.00 23.13 122 13 402
12 Nov 4197.40 2.45 -0.45 20.87 191 42 398
11 Nov 4198.70 2.9 -0.10 20.48 489 62 356
8 Nov 4147.00 3 -0.75 21.25 488 13 296
7 Nov 4150.90 3.75 -0.10 21.06 964 18 286
6 Nov 4139.65 3.85 0.80 20.77 590 231 276
5 Nov 3971.35 3.05 -2.30 26.91 60 25 45
4 Nov 3964.15 5.35 0.00 0.00 0 0 0
1 Nov 3984.20 5.35 0.00 0.00 0 0 0
31 Oct 3968.45 5.35 0.00 - 0 0 0
30 Oct 4084.65 5.35 0.00 - 4 0 20
29 Oct 4075.25 5.35 -1.70 - 8 3 20
28 Oct 4090.85 7.05 1.90 - 7 -1 14
25 Oct 4057.55 5.15 -6.20 - 4 1 15
24 Oct 4047.90 11.35 0.00 - 0 1 0
23 Oct 4066.25 11.35 0.00 - 2 0 13
22 Oct 4015.50 11.35 -3.20 - 1 0 13
21 Oct 4079.85 14.55 0.00 - 0 8 0
18 Oct 4123.05 14.55 1.80 - 9 7 12
17 Oct 4109.00 12.75 0.00 - 0 3 0
16 Oct 4094.95 12.75 -1.55 - 9 1 3
15 Oct 4116.80 14.3 -3.45 - 3 0 2
14 Oct 4136.65 17.75 -2.25 - 4 2 3
11 Oct 4149.20 20 -76.35 - 3 1 1
10 Oct 4227.40 96.35 0.00 - 0 0 0
9 Oct 4252.95 96.35 0.00 - 0 0 0
8 Oct 4253.25 96.35 0.00 - 0 0 0
7 Oct 4272.85 96.35 0.00 - 0 0 0
4 Oct 4252.25 96.35 0.00 - 0 0 0
3 Oct 4232.75 96.35 0.00 - 0 0 0
1 Oct 4287.90 96.35 0.00 - 0 0 0
30 Sept 4268.50 96.35 0.00 - 0 0 0
27 Sept 4308.70 96.35 - 0 0 0


For Tata Consultancy Serv Lt - strike price 4550 expiring on 28NOV2024

Delta for 4550 CE is 0.03

Historical price for 4550 CE is as follows

On 14 Nov TCS was trading at 4145.90. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 22.99, the open interest changed by 81 which increased total open position to 482


On 13 Nov TCS was trading at 4150.35. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 23.13, the open interest changed by 13 which increased total open position to 402


On 12 Nov TCS was trading at 4197.40. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 20.87, the open interest changed by 42 which increased total open position to 398


On 11 Nov TCS was trading at 4198.70. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 20.48, the open interest changed by 62 which increased total open position to 356


On 8 Nov TCS was trading at 4147.00. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 21.25, the open interest changed by 13 which increased total open position to 296


On 7 Nov TCS was trading at 4150.90. The strike last trading price was 3.75, which was -0.10 lower than the previous day. The implied volatity was 21.06, the open interest changed by 18 which increased total open position to 286


On 6 Nov TCS was trading at 4139.65. The strike last trading price was 3.85, which was 0.80 higher than the previous day. The implied volatity was 20.77, the open interest changed by 231 which increased total open position to 276


On 5 Nov TCS was trading at 3971.35. The strike last trading price was 3.05, which was -2.30 lower than the previous day. The implied volatity was 26.91, the open interest changed by 25 which increased total open position to 45


On 4 Nov TCS was trading at 3964.15. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov TCS was trading at 3984.20. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct TCS was trading at 3968.45. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TCS was trading at 4084.65. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TCS was trading at 4075.25. The strike last trading price was 5.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TCS was trading at 4090.85. The strike last trading price was 7.05, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TCS was trading at 4057.55. The strike last trading price was 5.15, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TCS was trading at 4047.90. The strike last trading price was 11.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TCS was trading at 4066.25. The strike last trading price was 11.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TCS was trading at 4015.50. The strike last trading price was 11.35, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TCS was trading at 4079.85. The strike last trading price was 14.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TCS was trading at 4123.05. The strike last trading price was 14.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TCS was trading at 4109.00. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct TCS was trading at 4094.95. The strike last trading price was 12.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct TCS was trading at 4116.80. The strike last trading price was 14.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct TCS was trading at 4136.65. The strike last trading price was 17.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct TCS was trading at 4149.20. The strike last trading price was 20, which was -76.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct TCS was trading at 4227.40. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct TCS was trading at 4252.95. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct TCS was trading at 4253.25. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct TCS was trading at 4272.85. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct TCS was trading at 4252.25. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct TCS was trading at 4232.75. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct TCS was trading at 4287.90. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept TCS was trading at 4268.50. The strike last trading price was 96.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept TCS was trading at 4308.70. The strike last trading price was 96.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TCS 28NOV2024 4550 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 4145.90 296.85 0.00 - 0 0 0
13 Nov 4150.35 296.85 0.00 - 0 0 0
12 Nov 4197.40 296.85 0.00 - 0 0 0
11 Nov 4198.70 296.85 0.00 - 0 0 0
8 Nov 4147.00 296.85 0.00 - 0 0 0
7 Nov 4150.90 296.85 0.00 - 0 0 0
6 Nov 4139.65 296.85 0.00 0.00 0 0 0
5 Nov 3971.35 296.85 0.00 - 0 0 0
4 Nov 3964.15 296.85 0.00 - 0 0 0
1 Nov 3984.20 296.85 0.00 - 0 0 0
31 Oct 3968.45 296.85 0.00 - 0 0 0
30 Oct 4084.65 296.85 0.00 - 0 0 0
29 Oct 4075.25 296.85 0.00 - 0 0 0
28 Oct 4090.85 296.85 0.00 - 0 0 0
25 Oct 4057.55 296.85 0.00 - 0 0 0
24 Oct 4047.90 296.85 0.00 - 0 0 0
23 Oct 4066.25 296.85 0.00 - 0 0 0
22 Oct 4015.50 296.85 0.00 - 0 0 0
21 Oct 4079.85 296.85 0.00 - 0 0 0
18 Oct 4123.05 296.85 0.00 - 0 0 0
17 Oct 4109.00 296.85 0.00 - 0 0 0
16 Oct 4094.95 296.85 0.00 - 0 0 0
15 Oct 4116.80 296.85 0.00 - 0 0 0
14 Oct 4136.65 296.85 0.00 - 0 0 0
11 Oct 4149.20 296.85 0.00 - 0 0 0
10 Oct 4227.40 296.85 0.00 - 0 0 0
9 Oct 4252.95 296.85 0.00 - 0 0 0
8 Oct 4253.25 296.85 0.00 - 0 0 0
7 Oct 4272.85 296.85 0.00 - 0 0 0
4 Oct 4252.25 296.85 0.00 - 0 0 0
3 Oct 4232.75 296.85 0.00 - 0 0 0
1 Oct 4287.90 296.85 0.00 - 0 0 0
30 Sept 4268.50 296.85 0.00 - 0 0 0
27 Sept 4308.70 296.85 - 0 0 0


For Tata Consultancy Serv Lt - strike price 4550 expiring on 28NOV2024

Delta for 4550 PE is -

Historical price for 4550 PE is as follows

On 14 Nov TCS was trading at 4145.90. The strike last trading price was 296.85, 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 Nov TCS was trading at 4150.35. The strike last trading price was 296.85, 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 Nov TCS was trading at 4197.40. The strike last trading price was 296.85, 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 11 Nov TCS was trading at 4198.70. The strike last trading price was 296.85, 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 Nov TCS was trading at 4147.00. The strike last trading price was 296.85, 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 Nov TCS was trading at 4150.90. The strike last trading price was 296.85, 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 Nov TCS was trading at 4139.65. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov TCS was trading at 3971.35. The strike last trading price was 296.85, 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 4 Nov TCS was trading at 3964.15. The strike last trading price was 296.85, 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 Nov TCS was trading at 3984.20. The strike last trading price was 296.85, 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 Oct TCS was trading at 3968.45. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TCS was trading at 4084.65. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TCS was trading at 4075.25. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TCS was trading at 4090.85. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TCS was trading at 4057.55. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TCS was trading at 4047.90. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TCS was trading at 4066.25. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TCS was trading at 4015.50. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TCS was trading at 4079.85. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TCS was trading at 4123.05. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TCS was trading at 4109.00. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct TCS was trading at 4094.95. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct TCS was trading at 4116.80. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct TCS was trading at 4136.65. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct TCS was trading at 4149.20. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct TCS was trading at 4227.40. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct TCS was trading at 4252.95. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct TCS was trading at 4253.25. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct TCS was trading at 4272.85. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct TCS was trading at 4252.25. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct TCS was trading at 4232.75. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct TCS was trading at 4287.90. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept TCS was trading at 4268.50. The strike last trading price was 296.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept TCS was trading at 4308.70. The strike last trading price was 296.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to