TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 4.2 | -1.45 | 3,12,375 | 28,350 | 1,84,625 | ||||
| 13 Sept | 4522.60 | 5.65 | -0.75 | 4,38,375 | 39,550 | 1,57,500 | ||||
| 12 Sept | 4517.70 | 6.4 | -0.05 | 3,56,300 | 8,925 | 1,21,450 | ||||
| 11 Sept | 4479.35 | 6.45 | -0.70 | 2,87,350 | -2,975 | 1,13,050 | ||||
| 10 Sept | 4507.85 | 7.15 | 0.85 | 2,79,300 | 5,775 | 1,18,475 | ||||
| 9 Sept | 4449.55 | 6.3 | -2.25 | 1,96,525 | 11,025 | 1,13,750 | ||||
| 6 Sept | 4456.75 | 8.55 | -0.75 | 1,75,175 | 12,075 | 1,02,900 | ||||
| 5 Sept | 4475.95 | 9.3 | 0.15 | 1,28,100 | 19,600 | 91,000 | ||||
| 4 Sept | 4479.25 | 9.15 | -3.10 | 1,56,450 | 3,150 | 71,925 | ||||
| 3 Sept | 4512.35 | 12.25 | -1.60 | 3,35,825 | 6,300 | 70,700 | ||||
| 2 Sept | 4521.05 | 13.85 | -7.05 | 2,52,875 | 21,175 | 65,450 | ||||
| 30 Aug | 4553.75 | 20.9 | 2.40 | 2,46,050 | 9,450 | 45,500 | ||||
| 29 Aug | 4511.80 | 18.5 | -2.25 | 1,58,725 | 19,950 | 36,050 | ||||
| 28 Aug | 4506.05 | 20.75 | 3.00 | 44,975 | 15,050 | 15,225 | ||||
| 27 Aug | 4497.15 | 17.75 | -23.10 | 175 | 0 | 0 | ||||
| 26 Aug | 4502.45 | 40.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4463.90 | 40.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4502.00 | 40.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 40.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 40.85 | 40.85 | 0 | 0 | 0 | ||||
| 19 Aug | 4490.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4416.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4295.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 4196.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4195.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4228.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4172.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4200.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4155.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 0 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4850 expiring on 26SEP2024
Delta for 4850 CE is -
Historical price for 4850 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 184625
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 5.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 157500
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 6.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 121450
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 6.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 113050
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 7.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 118475
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 6.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 113750
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 8.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 102900
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 9.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 91000
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 9.15, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 71925
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 12.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 70700
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 13.85, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 65450
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 20.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 45500
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 18.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 36050
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 20.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 15225
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 17.75, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 40.85, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 40.85, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 40.85, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 40.85, 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 Aug TCS was trading at 4523.30. The strike last trading price was 40.85, which was 40.85 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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 4850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 321.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4522.60 | 321.95 | 0.00 | 0 | -350 | 0 |
| 12 Sept | 4517.70 | 321.95 | -48.00 | 350 | 0 | 11,200 |
| 11 Sept | 4479.35 | 369.95 | 50.00 | 175 | 0 | 11,200 |
| 10 Sept | 4507.85 | 319.95 | -52.15 | 175 | 0 | 11,025 |
| 9 Sept | 4449.55 | 372.1 | 50.35 | 525 | 175 | 11,025 |
| 6 Sept | 4456.75 | 321.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4475.95 | 321.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 321.75 | 0.00 | 0 | 5,075 | 0 |
| 3 Sept | 4512.35 | 321.75 | 3.50 | 6,650 | 4,725 | 10,500 |
| 2 Sept | 4521.05 | 318.25 | 30.30 | 4,200 | 1,050 | 5,775 |
| 30 Aug | 4553.75 | 287.95 | -37.80 | 1,925 | 875 | 4,725 |
| 29 Aug | 4511.80 | 325.75 | 8.70 | 1,750 | 0 | 3,850 |
| 28 Aug | 4506.05 | 317.05 | -190.65 | 4,550 | 3,850 | 3,850 |
| 27 Aug | 4497.15 | 507.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4502.45 | 507.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4463.90 | 507.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 507.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 507.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 507.7 | 507.70 | 0 | 0 | 0 |
| 19 Aug | 4490.00 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 0 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4850 expiring on 26SEP2024
Delta for 4850 PE is -
Historical price for 4850 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 321.95, 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 13 Sept TCS was trading at 4522.60. The strike last trading price was 321.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 321.95, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 369.95, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 319.95, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11025
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 372.1, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 11025
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 321.75, 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 Sept TCS was trading at 4475.95. The strike last trading price was 321.75, 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 Sept TCS was trading at 4479.25. The strike last trading price was 321.75, 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 3 Sept TCS was trading at 4512.35. The strike last trading price was 321.75, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 10500
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 318.25, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5775
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 287.95, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4725
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 325.75, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 317.05, which was -190.65 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 507.7, 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 26 Aug TCS was trading at 4502.45. The strike last trading price was 507.7, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 507.7, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 507.7, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 507.7, 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 20 Aug TCS was trading at 4523.30. The strike last trading price was 507.7, which was 507.70 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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