TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 3.5 | -1.10 | 3,72,750 | -3,150 | 3,50,875 | ||||
| 13 Sept | 4522.60 | 4.6 | -0.70 | 7,06,475 | 29,575 | 3,54,200 | ||||
| 12 Sept | 4517.70 | 5.3 | 0.20 | 2,92,950 | -27,475 | 3,27,250 | ||||
| 11 Sept | 4479.35 | 5.1 | -0.80 | 2,59,350 | -10,500 | 3,56,125 | ||||
| 10 Sept | 4507.85 | 5.9 | 0.75 | 3,64,700 | -22,575 | 3,71,875 | ||||
| 9 Sept | 4449.55 | 5.15 | -1.55 | 2,53,400 | -33,250 | 3,98,125 | ||||
| 6 Sept | 4456.75 | 6.7 | -0.50 | 3,00,125 | -26,950 | 4,30,675 | ||||
| 5 Sept | 4475.95 | 7.2 | 0.00 | 1,90,050 | 44,625 | 4,57,975 | ||||
| 4 Sept | 4479.25 | 7.2 | -2.05 | 4,87,025 | 84,700 | 4,10,725 | ||||
| 3 Sept | 4512.35 | 9.25 | -1.60 | 4,90,700 | 29,925 | 3,22,350 | ||||
| 2 Sept | 4521.05 | 10.85 | -4.95 | 4,91,575 | 88,900 | 2,91,900 | ||||
| 30 Aug | 4553.75 | 15.8 | 1.25 | 4,27,525 | 41,125 | 2,03,525 | ||||
| 29 Aug | 4511.80 | 14.55 | -1.95 | 4,33,475 | 27,650 | 1,62,575 | ||||
| 28 Aug | 4506.05 | 16.5 | 6.30 | 3,02,575 | 28,350 | 1,34,575 | ||||
| 27 Aug | 4497.15 | 10.2 | -2.45 | 83,300 | 15,400 | 1,06,050 | ||||
| 26 Aug | 4502.45 | 12.65 | 0.70 | 1,00,100 | 10,675 | 89,250 | ||||
| 23 Aug | 4463.90 | 11.95 | -3.15 | 1,02,900 | 36,750 | 76,300 | ||||
| 22 Aug | 4502.00 | 15.1 | -4.15 | 59,325 | 5,075 | 39,725 | ||||
| 21 Aug | 4551.50 | 19.25 | 1.25 | 39,725 | 4,200 | 34,475 | ||||
| 20 Aug | 4523.30 | 18 | 2.35 | 47,075 | 9,800 | 28,350 | ||||
| 19 Aug | 4490.00 | 15.65 | 2.70 | 28,875 | 13,825 | 18,375 | ||||
| 16 Aug | 4416.05 | 12.95 | 6.70 | 7,000 | 3,325 | 4,725 | ||||
| 14 Aug | 4295.25 | 6.25 | 0.00 | 0 | -175 | 0 | ||||
| 13 Aug | 4196.95 | 6.25 | -4.60 | 175 | 0 | 1,575 | ||||
| 12 Aug | 4195.65 | 10.85 | 4.70 | 175 | 0 | 1,400 | ||||
| 9 Aug | 4228.75 | 6.15 | -4.85 | 1,225 | 875 | 1,050 | ||||
| 8 Aug | 4172.55 | 11 | 1.65 | 350 | 175 | 175 | ||||
| 7 Aug | 4200.45 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4171.20 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 4155.05 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4283.05 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4397.10 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4385.35 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4365.35 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4381.10 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.85 | 9.35 | 0 | 0 | 0 | |||||
For Tata Consultancy Serv Lt - strike price 4900 expiring on 26SEP2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 3.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 350875
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 4.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 29575 which increased total open position to 354200
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 5.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -27475 which decreased total open position to 327250
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 5.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 356125
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 5.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -22575 which decreased total open position to 371875
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 5.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -33250 which decreased total open position to 398125
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 6.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 430675
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 7.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44625 which increased total open position to 457975
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 7.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 410725
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 9.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 29925 which increased total open position to 322350
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 10.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 88900 which increased total open position to 291900
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 15.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 203525
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 14.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 162575
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 16.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 134575
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 10.2, 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 106050
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 12.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 89250
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 11.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 76300
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 15.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 39725
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 19.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 34475
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 18, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 28350
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 15.65, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 13825 which increased total open position to 18375
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 12.95, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 4725
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 6.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1575
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 10.85, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 9 Aug TCS was trading at 4228.75. The strike last trading price was 6.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1050
On 8 Aug TCS was trading at 4172.55. The strike last trading price was 11, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 7 Aug TCS was trading at 4200.45. The strike last trading price was 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 9.35, 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 4900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 368.3 | 0.00 | 0 | -175 | 0 |
| 13 Sept | 4522.60 | 368.3 | -77.60 | 175 | 0 | 5,425 |
| 12 Sept | 4517.70 | 445.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4479.35 | 445.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4507.85 | 445.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4449.55 | 445.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4456.75 | 445.9 | 76.70 | 1,050 | 0 | 5,425 |
| 5 Sept | 4475.95 | 369.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 369.2 | 0.00 | 0 | -175 | 0 |
| 3 Sept | 4512.35 | 369.2 | 7.55 | 3,500 | 0 | 5,600 |
| 2 Sept | 4521.05 | 361.65 | 35.65 | 2,625 | -1,050 | 5,600 |
| 30 Aug | 4553.75 | 326 | -49.55 | 7,000 | 3,850 | 6,650 |
| 29 Aug | 4511.80 | 375.55 | -511.15 | 3,150 | 2,975 | 2,975 |
| 28 Aug | 4506.05 | 886.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4497.15 | 886.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4502.45 | 886.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4463.90 | 886.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 886.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 886.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 886.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4490.00 | 886.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 886.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 886.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 886.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 886.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 886.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 886.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 886.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 886.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 886.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 886.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 886.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 886.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 886.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 886.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 886.7 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 4900 expiring on 26SEP2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 368.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 368.3, which was -77.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5425
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 445.9, 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 11 Sept TCS was trading at 4479.35. The strike last trading price was 445.9, 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 10 Sept TCS was trading at 4507.85. The strike last trading price was 445.9, 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 Sept TCS was trading at 4449.55. The strike last trading price was 445.9, 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 Sept TCS was trading at 4456.75. The strike last trading price was 445.9, which was 76.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5425
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 369.2, 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 369.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 369.2, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 361.65, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 5600
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 326, which was -49.55 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 6650
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 375.55, which was -511.15 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 2975
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 886.7, 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 27 Aug TCS was trading at 4497.15. The strike last trading price was 886.7, 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 886.7, 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 886.7, 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 886.7, 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 886.7, 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 886.7, 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 19 Aug TCS was trading at 4490.00. The strike last trading price was 886.7, 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 16 Aug TCS was trading at 4416.05. The strike last trading price was 886.7, 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 886.7, 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 886.7, 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 12 Aug TCS was trading at 4195.65. The strike last trading price was 886.7, 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 9 Aug TCS was trading at 4228.75. The strike last trading price was 886.7, 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 8 Aug TCS was trading at 4172.55. The strike last trading price was 886.7, 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 7 Aug TCS was trading at 4200.45. The strike last trading price was 886.7, 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 6 Aug TCS was trading at 4171.20. The strike last trading price was 886.7, 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 5 Aug TCS was trading at 4155.05. The strike last trading price was 886.7, 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 2 Aug TCS was trading at 4283.05. The strike last trading price was 886.7, 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 1 Aug TCS was trading at 4397.10. The strike last trading price was 886.7, 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 31 Jul TCS was trading at 4385.35. The strike last trading price was 886.7, 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 30 Jul TCS was trading at 4365.35. The strike last trading price was 886.7, 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 29 Jul TCS was trading at 4381.10. The strike last trading price was 886.7, 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 Jul TCS was trading at 4387.85. The strike last trading price was 886.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0