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 | 3.45 | -0.25 | - | 1,30,200 | -10,150 | 3,36,175 | |||
| 4 Jul | 4020.95 | 3.7 | - | 4,11,250 | 20,825 | 3,46,325 | ||||
| 3 Jul | 3965.25 | 3.7 | - | 2,10,350 | 15,400 | 3,25,500 | ||||
| 2 Jul | 4017.40 | 4.3 | - | 5,30,075 | 46,025 | 3,09,050 | ||||
| 1 Jul | 3978.20 | 4 | - | 5,61,225 | 1,27,925 | 2,63,025 | ||||
| 28 Jun | 3904.15 | 3.25 | - | 2,53,575 | 60,025 | 1,35,100 | ||||
| 27 Jun | 3934.15 | 4.6 | - | 1,45,775 | 54,075 | 75,075 | ||||
| 26 Jun | 3855.85 | 4 | - | 8,400 | 1,400 | 20,825 | ||||
| 25 Jun | 3838.45 | 3.75 | - | 3,675 | -875 | 19,425 | ||||
| 24 Jun | 3816.80 | 3.35 | - | 5,600 | 2,275 | 20,475 | ||||
| 21 Jun | 3810.75 | 3.35 | - | 5,950 | 1,400 | 18,200 | ||||
| 20 Jun | 3787.25 | 4.30 | - | 525 | -175 | 16,625 | ||||
| 19 Jun | 3801.70 | 3.50 | - | 3,325 | -350 | 16,800 | ||||
| 18 Jun | 3815.10 | 4.50 | - | 1,225 | -350 | 17,150 | ||||
| 14 Jun | 3832.05 | 4.50 | - | 3,150 | 525 | 17,500 | ||||
| 13 Jun | 3878.15 | 5.00 | - | 1,750 | 700 | 16,975 | ||||
| 12 Jun | 3831.65 | 5.05 | - | 1,400 | -175 | 16,450 | ||||
| 11 Jun | 3852.10 | 5.80 | - | 2,450 | -700 | 16,625 | ||||
| 10 Jun | 3858.70 | 7.20 | - | 4,900 | 875 | 17,325 | ||||
|
|
||||||||||
| 7 Jun | 3893.95 | 10.00 | - | 2,275 | 175 | 16,450 | ||||
| 6 Jun | 3830.40 | 9.00 | - | 700 | 2,800 | 16,275 | ||||
| 5 Jun | 3746.45 | 6.35 | - | 3,850 | 13,475 | 13,475 | ||||
| 31 May | 3670.95 | 6.10 | - | 700 | 525 | 13,475 | ||||
| 30 May | 3736.10 | 9.05 | - | 1,750 | 1,050 | 12,950 | ||||
| 29 May | 3803.65 | 13.90 | - | 1,925 | 1,050 | 11,900 | ||||
| 28 May | 3839.90 | 13.90 | - | 875 | 700 | 10,675 | ||||
| 23 May | 3893.45 | 20.00 | - | 175 | 0 | 9,800 | ||||
| 22 May | 3832.00 | 15.10 | - | 1,575 | 1,225 | 9,450 | ||||
| 16 May | 3900.95 | 17.00 | - | 175 | 0 | 8,050 | ||||
| 15 May | 3880.40 | 20.10 | - | 525 | 0 | 7,525 | ||||
| 14 May | 3901.20 | 18.00 | - | 175 | 175 | 7,525 | ||||
| 13 May | 3947.80 | 25.00 | - | 350 | 175 | 7,350 | ||||
For TATA CONSULTANCY SERV LT - strike price 4600 expiring on 25JUL2024
Delta for 4600 CE is -
Historical price for 4600 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 336175
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 20825 which increased total open position to 346325
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 325500
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 46025 which increased total open position to 309050
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 127925 which increased total open position to 263025
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 60025 which increased total open position to 135100
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 54075 which increased total open position to 75075
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 20825
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 19425
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 20475
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 18200
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 16625
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 16800
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 17150
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 17500
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 16975
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 16450
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 16625
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 17325
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 16450
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 16275
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 13475
On 31 May TCS was trading at 3670.95. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 13475
On 30 May TCS was trading at 3736.10. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 12950
On 29 May TCS was trading at 3803.65. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11900
On 28 May TCS was trading at 3839.90. The strike last trading price was 13.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 10675
On 23 May TCS was trading at 3893.45. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 22 May TCS was trading at 3832.00. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 9450
On 16 May TCS was trading at 3900.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 15 May TCS was trading at 3880.40. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7525
On 14 May TCS was trading at 3901.20. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 7525
On 13 May TCS was trading at 3947.80. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 7350
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4011.80 | 623 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 4020.95 | 623 | - | 0 | 0 | 0 | |
| 3 Jul | 3965.25 | 623 | - | 175 | 0 | 0 | |
| 2 Jul | 4017.40 | 687.55 | - | 0 | 0 | 0 | |
| 1 Jul | 3978.20 | 687.55 | - | 0 | 0 | 0 | |
| 28 Jun | 3904.15 | 687.55 | - | 0 | 0 | 0 | |
| 27 Jun | 3934.15 | 687.55 | - | 0 | 0 | 0 | |
| 26 Jun | 3855.85 | 687.55 | - | 0 | 0 | 0 | |
| 25 Jun | 3838.45 | 687.55 | - | 0 | 0 | 0 | |
| 24 Jun | 3816.80 | 687.55 | - | 0 | 0 | 0 | |
| 21 Jun | 3810.75 | 687.55 | - | 0 | 0 | 0 | |
| 20 Jun | 3787.25 | 687.55 | - | 0 | 0 | 0 | |
| 19 Jun | 3801.70 | 687.55 | - | 0 | 0 | 0 | |
| 18 Jun | 3815.10 | 687.55 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 687.55 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 687.55 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 687.55 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 687.55 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 687.55 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 687.55 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 687.55 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 687.55 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 687.55 | - | 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 4600 expiring on 25JUL2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 623, 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 Jul TCS was trading at 4020.95. The strike last trading price was 623, 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 3 Jul TCS was trading at 3965.25. The strike last trading price was 623, 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 2 Jul TCS was trading at 4017.40. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TCS was trading at 3670.95. The strike last trading price was 687.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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