TCS
Tata Consultancy Serv Lt
Historical option data for TCS
21 Nov 2024 04:10 PM IST
| TCS 28NOV2024 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.22
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4072.85 | 1.15 | -0.05 | 36.58 | 245 | -120 | 485 | |||
| 20 Nov | 4039.55 | 1.2 | 0.00 | 33.95 | 159 | -10 | 606 | |||
| 19 Nov | 4039.55 | 1.2 | 0.00 | 33.95 | 159 | -9 | 606 | |||
| 18 Nov | 4019.50 | 1.2 | -0.60 | 33.63 | 441 | 135 | 617 | |||
| 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 0.02
Historical price for 4550 CE is as follows
On 21 Nov TCS was trading at 4072.85. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 36.58, the open interest changed by -120 which decreased total open position to 485
On 20 Nov TCS was trading at 4039.55. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 33.95, the open interest changed by -10 which decreased total open position to 606
On 19 Nov TCS was trading at 4039.55. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 33.95, the open interest changed by -9 which decreased total open position to 606
On 18 Nov TCS was trading at 4019.50. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 33.63, the open interest changed by 135 which increased total open position to 617
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 |
| 21 Nov | 4072.85 | 296.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 4039.55 | 296.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4039.55 | 296.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 4019.50 | 296.85 | 0.00 | - | 0 | 0 | 0 |
| 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 21 Nov TCS was trading at 4072.85. 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 0 which decreased total open position to 0
On 20 Nov TCS was trading at 4039.55. 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 0 which decreased total open position to 0
On 19 Nov TCS was trading at 4039.55. 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 0 which decreased total open position to 0
On 18 Nov TCS was trading at 4019.50. 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 0 which decreased total open position to 0
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
