`
[--[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 4800 CE
Delta: 0.01
Vega: 0.20
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 4145.90 0.75 -0.50 30.38 4 -1 61
13 Nov 4150.35 1.25 0.00 31.15 2 0 63
12 Nov 4197.40 1.25 -0.05 28.01 13 1 64
11 Nov 4198.70 1.3 -0.05 27.64 44 6 64
8 Nov 4147.00 1.35 -0.45 27.68 67 1 59
7 Nov 4150.90 1.8 -0.20 27.66 147 27 60
6 Nov 4139.65 2 0.35 27.52 18 4 33
5 Nov 3971.35 1.65 -0.05 32.85 77 5 31
4 Nov 3964.15 1.7 -0.75 32.46 13 4 25
1 Nov 3984.20 2.45 0.00 0.00 0 0 0
31 Oct 3968.45 2.45 -0.05 - 17 0 21
30 Oct 4084.65 2.5 -1.35 - 21 5 21
29 Oct 4075.25 3.85 0.00 - 2 0 14
28 Oct 4090.85 3.85 -1.15 - 1 -2 13
25 Oct 4057.55 5 0.00 - 2 0 15
24 Oct 4047.90 5 0.00 - 0 1 0
23 Oct 4066.25 5 0.00 - 1 0 14
22 Oct 4015.50 5 0.00 - 1 0 15
21 Oct 4079.85 5 0.00 - 0 0 0
18 Oct 4123.05 5 0.00 - 0 4 0
17 Oct 4109.00 5 -1.00 - 5 4 15
16 Oct 4094.95 6 0.00 - 0 3 0
15 Oct 4116.80 6 0.05 - 4 3 11
14 Oct 4136.65 5.95 -0.10 - 1 0 8
11 Oct 4149.20 6.05 -9.15 - 16 5 8
10 Oct 4227.40 15.2 -128.35 - 3 2 2
9 Oct 4252.95 143.55 0.00 - 0 0 0
8 Oct 4253.25 143.55 0.00 - 0 0 0
30 Sept 4268.50 143.55 0.00 - 0 0 0
2 Sept 4521.05 143.55 - 0 0 0


For Tata Consultancy Serv Lt - strike price 4800 expiring on 28NOV2024

Delta for 4800 CE is 0.01

Historical price for 4800 CE is as follows

On 14 Nov TCS was trading at 4145.90. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 30.38, the open interest changed by -1 which decreased total open position to 61


On 13 Nov TCS was trading at 4150.35. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 63


On 12 Nov TCS was trading at 4197.40. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 64


On 11 Nov TCS was trading at 4198.70. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 27.64, the open interest changed by 6 which increased total open position to 64


On 8 Nov TCS was trading at 4147.00. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 27.68, the open interest changed by 1 which increased total open position to 59


On 7 Nov TCS was trading at 4150.90. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 27.66, the open interest changed by 27 which increased total open position to 60


On 6 Nov TCS was trading at 4139.65. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was 27.52, the open interest changed by 4 which increased total open position to 33


On 5 Nov TCS was trading at 3971.35. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 32.85, the open interest changed by 5 which increased total open position to 31


On 4 Nov TCS was trading at 3964.15. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 32.46, the open interest changed by 4 which increased total open position to 25


On 1 Nov TCS was trading at 3984.20. The strike last trading price was 2.45, 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 2.45, which was -0.05 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 2.5, which was -1.35 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 3.85, 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 3.85, which was -1.15 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, 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 5, which was -1.00 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 6, 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 6, which was 0.05 higher 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 5.95, which was -0.10 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 6.05, which was -9.15 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 15.2, which was -128.35 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 143.55, 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 8 Oct TCS was trading at 4253.25. The strike last trading price was 143.55, 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 30 Sept TCS was trading at 4268.50. The strike last trading price was 143.55, 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 2 Sept TCS was trading at 4521.05. The strike last trading price was 143.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TCS 28NOV2024 4800 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 4145.90 850 0.00 0.00 0 0 0
13 Nov 4150.35 850 0.00 0.00 0 0 0
12 Nov 4197.40 850 0.00 0.00 0 0 0
11 Nov 4198.70 850 0.00 0.00 0 0 0
8 Nov 4147.00 850 0.00 0.00 0 0 0
7 Nov 4150.90 850 0.00 0.00 0 0 0
6 Nov 4139.65 850 0.00 0.00 0 0 0
5 Nov 3971.35 850 0.00 0.00 0 0 0
4 Nov 3964.15 850 50.00 64.39 2 0 16
1 Nov 3984.20 800 0.00 0.00 0 2 0
31 Oct 3968.45 800 125.00 - 2 0 14
30 Oct 4084.65 675 15.00 - 14 2 6
29 Oct 4075.25 660 0.00 - 0 0 0
28 Oct 4090.85 660 20.00 - 1 4 4
25 Oct 4057.55 640 0.00 - 0 0 0
24 Oct 4047.90 640 0.00 - 0 0 0
23 Oct 4066.25 640 0.00 - 0 0 0
22 Oct 4015.50 640 0.00 - 0 0 0
21 Oct 4079.85 640 0.00 - 0 0 0
18 Oct 4123.05 640 0.00 - 0 0 0
17 Oct 4109.00 640 0.00 - 0 0 0
16 Oct 4094.95 640 0.00 - 0 2 0
15 Oct 4116.80 640 65.00 - 3 2 4
14 Oct 4136.65 575 0.00 - 0 0 0
11 Oct 4149.20 575 0.00 - 0 2 0
10 Oct 4227.40 575 229.60 - 2 1 1
9 Oct 4252.95 345.4 0.00 - 0 0 0
8 Oct 4253.25 345.4 0.00 - 0 0 0
30 Sept 4268.50 345.4 345.40 - 0 0 0
2 Sept 4521.05 0 - 0 0 0


For Tata Consultancy Serv Lt - strike price 4800 expiring on 28NOV2024

Delta for 4800 PE is 0.00

Historical price for 4800 PE is as follows

On 14 Nov TCS was trading at 4145.90. The strike last trading price was 850, 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 13 Nov TCS was trading at 4150.35. The strike last trading price was 850, 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 12 Nov TCS was trading at 4197.40. The strike last trading price was 850, 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 11 Nov TCS was trading at 4198.70. The strike last trading price was 850, 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 8 Nov TCS was trading at 4147.00. The strike last trading price was 850, 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 7 Nov TCS was trading at 4150.90. The strike last trading price was 850, 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 6 Nov TCS was trading at 4139.65. The strike last trading price was 850, 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 850, 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 4 Nov TCS was trading at 3964.15. The strike last trading price was 850, which was 50.00 higher than the previous day. The implied volatity was 64.39, the open interest changed by 0 which decreased total open position to 16


On 1 Nov TCS was trading at 3984.20. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct TCS was trading at 3968.45. The strike last trading price was 800, which was 125.00 higher 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 675, which was 15.00 higher 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 660, 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 660, which was 20.00 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 640, 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 640, 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 640, 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 640, 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 640, 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 640, 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 640, 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 640, 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 640, which was 65.00 higher 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 575, 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 575, 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 575, which was 229.60 higher 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 345.4, 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 345.4, 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 345.4, which was 345.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept TCS was trading at 4521.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to