TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 8.3 | -2.40 | 2,96,450 | -1,050 | 2,65,825 | ||||
| 13 Sept | 4522.60 | 10.7 | -0.35 | 5,59,300 | 41,475 | 2,67,225 | ||||
| 12 Sept | 4517.70 | 11.05 | 0.50 | 5,51,250 | 6,475 | 2,26,975 | ||||
| 11 Sept | 4479.35 | 10.55 | -2.45 | 4,17,550 | 15,400 | 2,24,000 | ||||
| 10 Sept | 4507.85 | 13 | 2.55 | 5,43,900 | 23,975 | 2,08,775 | ||||
| 9 Sept | 4449.55 | 10.45 | -3.20 | 3,04,150 | 350 | 1,83,575 | ||||
| 6 Sept | 4456.75 | 13.65 | -2.45 | 3,73,275 | 11,375 | 1,84,450 | ||||
| 5 Sept | 4475.95 | 16.1 | 0.70 | 2,00,550 | 10,500 | 1,71,675 | ||||
| 4 Sept | 4479.25 | 15.4 | -6.25 | 2,51,300 | 4,725 | 1,61,000 | ||||
| 3 Sept | 4512.35 | 21.65 | -3.40 | 4,58,500 | 13,650 | 1,57,325 | ||||
| 2 Sept | 4521.05 | 25.05 | -11.35 | 3,62,600 | 40,250 | 1,43,325 | ||||
| 30 Aug | 4553.75 | 36.4 | 5.70 | 4,11,425 | 1,400 | 1,01,675 | ||||
| 29 Aug | 4511.80 | 30.7 | -3.00 | 3,39,325 | 9,800 | 1,00,100 | ||||
| 28 Aug | 4506.05 | 33.7 | 9.85 | 2,50,600 | 46,550 | 89,950 | ||||
| 27 Aug | 4497.15 | 23.85 | -5.00 | 51,450 | 16,275 | 43,225 | ||||
| 26 Aug | 4502.45 | 28.85 | 4.45 | 75,250 | 6,125 | 27,475 | ||||
| 23 Aug | 4463.90 | 24.4 | -8.25 | 28,875 | 2,100 | 21,175 | ||||
| 22 Aug | 4502.00 | 32.65 | -7.30 | 18,900 | 6,650 | 19,075 | ||||
| 21 Aug | 4551.50 | 39.95 | 3.55 | 16,450 | 9,100 | 12,250 | ||||
| 20 Aug | 4523.30 | 36.4 | 10.85 | 4,725 | 2,975 | 3,325 | ||||
|
|
||||||||||
| 19 Aug | 4490.00 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 25.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4196.95 | 25.55 | 0.00 | 0 | 175 | 0 | ||||
| 12 Aug | 4195.65 | 25.55 | 4.25 | 175 | 0 | 175 | ||||
| 9 Aug | 4228.75 | 21.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 21.3 | 0.00 | 0 | 175 | 0 | ||||
| 7 Aug | 4200.45 | 21.3 | -36.85 | 175 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 58.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 58.15 | 58.15 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 0 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4750 expiring on 26SEP2024
Delta for 4750 CE is -
Historical price for 4750 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 8.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 265825
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 10.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 41475 which increased total open position to 267225
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 11.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 226975
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 10.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 224000
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 13, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 23975 which increased total open position to 208775
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 10.45, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 183575
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 13.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 184450
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 16.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 171675
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 15.4, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 161000
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 21.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 157325
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 25.05, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 40250 which increased total open position to 143325
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 36.4, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 101675
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 30.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 100100
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 33.7, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 89950
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 23.85, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 43225
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 28.85, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 27475
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 24.4, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21175
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 32.65, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 19075
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 39.95, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 12250
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 36.4, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 3325
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 25.55, 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 25.55, 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 25.55, 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 25.55, 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 25.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 9 Aug TCS was trading at 4228.75. The strike last trading price was 21.3, 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 21.3, 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 7 Aug TCS was trading at 4200.45. The strike last trading price was 21.3, which was -36.85 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 58.15, 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 58.15, 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 58.15, 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 58.15, 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 58.15, 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 58.15, 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 58.15, which was 58.15 higher 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 0, 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 4750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 228.8 | 2.05 | 11,375 | 3,675 | 30,800 |
| 13 Sept | 4522.60 | 226.75 | -17.95 | 9,800 | -1,225 | 26,950 |
| 12 Sept | 4517.70 | 244.7 | -13.95 | 4,375 | 1,750 | 27,825 |
| 11 Sept | 4479.35 | 258.65 | 17.10 | 4,550 | 1,575 | 26,425 |
| 10 Sept | 4507.85 | 241.55 | -61.20 | 8,575 | 3,150 | 24,500 |
| 9 Sept | 4449.55 | 302.75 | 0.00 | 0 | 2,275 | 0 |
| 6 Sept | 4456.75 | 302.75 | 32.85 | 6,125 | 2,275 | 21,350 |
| 5 Sept | 4475.95 | 269.9 | 0.00 | 0 | 5,075 | 0 |
| 4 Sept | 4479.25 | 269.9 | 38.10 | 9,975 | 5,250 | 19,250 |
| 3 Sept | 4512.35 | 231.8 | 5.95 | 4,025 | 0 | 13,650 |
| 2 Sept | 4521.05 | 225.85 | 19.60 | 2,275 | 700 | 13,475 |
| 30 Aug | 4553.75 | 206.25 | -33.40 | 7,700 | 875 | 13,475 |
| 29 Aug | 4511.80 | 239.65 | -1.15 | 11,025 | -2,625 | 12,600 |
| 28 Aug | 4506.05 | 240.8 | -6.10 | 21,175 | 10,675 | 15,050 |
| 27 Aug | 4497.15 | 246.9 | 7.90 | 6,825 | 3,150 | 3,500 |
| 26 Aug | 4502.45 | 239 | -187.25 | 525 | 175 | 175 |
| 23 Aug | 4463.90 | 426.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 426.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 426.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 426.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4490.00 | 426.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 426.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 426.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 426.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 426.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 426.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 426.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 426.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 426.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 426.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 426.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 426.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 426.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 426.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 426.25 | 426.25 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 0 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4750 expiring on 26SEP2024
Delta for 4750 PE is -
Historical price for 4750 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 228.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 30800
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 226.75, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 26950
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 244.7, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 27825
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 258.65, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 26425
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 241.55, which was -61.20 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 24500
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 302.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 0
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 302.75, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 21350
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 269.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 0
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 269.9, which was 38.10 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 19250
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 231.8, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13650
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 225.85, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 13475
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 206.25, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 13475
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 239.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 12600
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 240.8, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 15050
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 246.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3500
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 239, which was -187.25 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 426.25, 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 426.25, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 426.25, 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 Aug TCS was trading at 4523.30. The strike last trading price was 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, 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 426.25, which was 426.25 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0