TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 16.85 | -4.65 | 6,19,500 | 13,650 | 3,21,825 | ||||
| 13 Sept | 4522.60 | 21.5 | -0.30 | 7,28,000 | 42,875 | 3,09,225 | ||||
| 12 Sept | 4517.70 | 21.8 | 1.60 | 9,75,275 | -9,100 | 2,70,375 | ||||
| 11 Sept | 4479.35 | 20.2 | -5.40 | 4,75,300 | 4,725 | 2,78,600 | ||||
| 10 Sept | 4507.85 | 25.6 | 6.60 | 9,08,775 | -19,775 | 2,88,225 | ||||
| 9 Sept | 4449.55 | 19 | -6.00 | 4,54,650 | -17,150 | 3,09,050 | ||||
| 6 Sept | 4456.75 | 25 | -5.30 | 5,44,250 | 24,675 | 3,26,550 | ||||
| 5 Sept | 4475.95 | 30.3 | 0.35 | 3,64,350 | 36,925 | 3,01,700 | ||||
| 4 Sept | 4479.25 | 29.95 | -10.85 | 4,13,700 | 49,525 | 2,66,000 | ||||
| 3 Sept | 4512.35 | 40.8 | -6.05 | 5,34,275 | 10,500 | 2,16,825 | ||||
| 2 Sept | 4521.05 | 46.85 | -18.45 | 5,88,700 | 75,950 | 2,05,975 | ||||
| 30 Aug | 4553.75 | 65.3 | 11.65 | 4,55,700 | -10,325 | 1,29,150 | ||||
| 29 Aug | 4511.80 | 53.65 | -3.95 | 3,52,100 | 13,825 | 1,38,775 | ||||
| 28 Aug | 4506.05 | 57.6 | 13.70 | 3,92,525 | 13,475 | 1,24,775 | ||||
| 27 Aug | 4497.15 | 43.9 | -8.45 | 1,29,675 | 26,425 | 1,11,475 | ||||
| 26 Aug | 4502.45 | 52.35 | 6.55 | 2,58,475 | -26,250 | 85,050 | ||||
| 23 Aug | 4463.90 | 45.8 | -10.20 | 2,18,050 | 39,725 | 1,11,125 | ||||
| 22 Aug | 4502.00 | 56 | -13.65 | 98,700 | 52,675 | 71,400 | ||||
| 21 Aug | 4551.50 | 69.65 | 7.15 | 21,175 | 2,275 | 18,725 | ||||
| 20 Aug | 4523.30 | 62.5 | 7.85 | 24,150 | 8,400 | 16,625 | ||||
| 19 Aug | 4490.00 | 54.65 | 14.95 | 14,000 | 8,225 | 8,400 | ||||
| 16 Aug | 4416.05 | 39.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 39.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 39.7 | 0.00 | 0 | 175 | 0 | ||||
| 12 Aug | 4195.65 | 39.7 | -41.25 | 175 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 4155.05 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 80.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 80.95 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4650 expiring on 26SEP2024
Delta for 4650 CE is -
Historical price for 4650 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 16.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 321825
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 21.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 42875 which increased total open position to 309225
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 21.8, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 270375
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 20.2, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 278600
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 25.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -19775 which decreased total open position to 288225
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 19, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -17150 which decreased total open position to 309050
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 25, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 24675 which increased total open position to 326550
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 30.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 36925 which increased total open position to 301700
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 29.95, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 49525 which increased total open position to 266000
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 40.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 216825
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 46.85, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 75950 which increased total open position to 205975
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 65.3, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by -10325 which decreased total open position to 129150
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 53.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 13825 which increased total open position to 138775
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 57.6, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 124775
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 43.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 26425 which increased total open position to 111475
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 52.35, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 85050
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 45.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 39725 which increased total open position to 111125
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 56, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 52675 which increased total open position to 71400
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 69.65, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 18725
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 62.5, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16625
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 54.65, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 8400
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 39.7, 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 39.7, 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 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 39.7, which was -41.25 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 80.95, 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 4650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 142.35 | 4.70 | 10,325 | 5,950 | 16,625 |
| 13 Sept | 4522.60 | 137.65 | -14.80 | 19,775 | 1,575 | 10,850 |
| 12 Sept | 4517.70 | 152.45 | -22.10 | 10,850 | -2,625 | 9,450 |
| 11 Sept | 4479.35 | 174.55 | 19.55 | 7,175 | -350 | 12,075 |
| 10 Sept | 4507.85 | 155 | -46.50 | 11,900 | -1,750 | 12,600 |
| 9 Sept | 4449.55 | 201.5 | -2.15 | 1,750 | -175 | 14,525 |
| 6 Sept | 4456.75 | 203.65 | 33.65 | 15,225 | -2,800 | 14,175 |
| 5 Sept | 4475.95 | 170 | -16.05 | 4,025 | -175 | 16,800 |
| 4 Sept | 4479.25 | 186.05 | 31.85 | 4,200 | -700 | 17,150 |
| 3 Sept | 4512.35 | 154.2 | 5.40 | 40,775 | 4,200 | 17,850 |
| 2 Sept | 4521.05 | 148.8 | 25.30 | 47,950 | -1,925 | 13,825 |
| 30 Aug | 4553.75 | 123.5 | -38.15 | 30,625 | 5,425 | 14,875 |
| 29 Aug | 4511.80 | 161.65 | -3.10 | 53,200 | 2,975 | 9,450 |
| 28 Aug | 4506.05 | 164.75 | -5.75 | 36,575 | -1,400 | 6,300 |
| 27 Aug | 4497.15 | 170.5 | 6.25 | 33,250 | -175 | 7,700 |
| 26 Aug | 4502.45 | 164.25 | 20.20 | 21,000 | 7,525 | 7,875 |
| 23 Aug | 4463.90 | 144.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 144.05 | 0.00 | 0 | 350 | 0 |
| 21 Aug | 4551.50 | 144.05 | -206.25 | 700 | 350 | 350 |
| 20 Aug | 4523.30 | 350.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4490.00 | 350.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 350.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 350.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 350.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 350.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 350.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 350.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 350.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 350.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 350.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 350.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 350.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 350.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 350.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 350.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 350.3 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4650 expiring on 26SEP2024
Delta for 4650 PE is -
Historical price for 4650 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 142.35, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 16625
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 137.65, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 10850
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 152.45, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 9450
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 174.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12075
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 155, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 12600
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 201.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 14525
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 203.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 14175
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 170, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 16800
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 186.05, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 17150
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 154.2, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 17850
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 148.8, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 13825
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 123.5, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 14875
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 161.65, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 9450
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 164.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 6300
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 170.5, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 7700
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 164.25, which was 20.20 higher than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 7875
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 144.05, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 144.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 144.05, which was -206.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 350.3, 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 Aug TCS was trading at 4490.00. The strike last trading price was 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, 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 350.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0