TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 4950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 3.25 | -0.85 | 1,04,650 | -1,575 | 86,975 | ||||
| 13 Sept | 4522.60 | 4.1 | -0.65 | 1,82,525 | 8,925 | 88,550 | ||||
| 12 Sept | 4517.70 | 4.75 | 0.15 | 75,250 | -17,850 | 79,800 | ||||
| 11 Sept | 4479.35 | 4.6 | -0.45 | 86,975 | -4,200 | 99,225 | ||||
| 10 Sept | 4507.85 | 5.05 | 0.65 | 1,77,275 | 34,650 | 1,05,875 | ||||
| 9 Sept | 4449.55 | 4.4 | -1.35 | 37,975 | -7,350 | 72,975 | ||||
| 6 Sept | 4456.75 | 5.75 | -0.50 | 2,36,600 | 5,775 | 82,600 | ||||
| 5 Sept | 4475.95 | 6.25 | 0.40 | 1,00,800 | -5,950 | 77,350 | ||||
| 4 Sept | 4479.25 | 5.85 | -1.75 | 1,43,850 | -25,900 | 83,475 | ||||
| 3 Sept | 4512.35 | 7.6 | -1.15 | 2,25,575 | 21,000 | 1,11,475 | ||||
| 2 Sept | 4521.05 | 8.75 | -3.90 | 2,35,725 | 13,650 | 92,050 | ||||
| 30 Aug | 4553.75 | 12.65 | 0.95 | 1,90,050 | 54,775 | 78,400 | ||||
| 29 Aug | 4511.80 | 11.7 | -1.85 | 71,050 | 4,725 | 23,275 | ||||
| 28 Aug | 4506.05 | 13.55 | 2.75 | 1,12,700 | 14,000 | 18,550 | ||||
| 27 Aug | 4497.15 | 10.8 | 0.90 | 175 | 0 | 4,550 | ||||
| 26 Aug | 4502.45 | 9.9 | -18.25 | 4,725 | 4,375 | 4,375 | ||||
| 23 Aug | 4463.90 | 28.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4502.00 | 28.15 | 28.15 | 0 | 0 | 0 | ||||
| 21 Aug | 4551.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4523.30 | 0 | 0.00 | 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 4950 expiring on 26SEP2024
Delta for 4950 CE is -
Historical price for 4950 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 86975
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 88550
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -17850 which decreased total open position to 79800
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 4.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 99225
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 5.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 105875
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 4.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 72975
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 5.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 82600
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 6.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 77350
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 5.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -25900 which decreased total open position to 83475
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 7.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 111475
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 8.75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 92050
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 12.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 54775 which increased total open position to 78400
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 11.7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 23275
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 13.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 18550
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 10.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 9.9, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4375
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 28.15, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 28.15, which was 28.15 higher 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 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 20 Aug TCS was trading at 4523.30. 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 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 4950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 374.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4522.60 | 374.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4517.70 | 374.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4479.35 | 374.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4507.85 | 374.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4449.55 | 374.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4456.75 | 374.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4475.95 | 374.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 374.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4512.35 | 374.15 | 0.00 | 0 | 175 | 0 |
| 2 Sept | 4521.05 | 374.15 | -21.60 | 175 | 0 | 350 |
| 30 Aug | 4553.75 | 395.75 | -3.50 | 350 | 0 | 175 |
| 29 Aug | 4511.80 | 399.25 | -194.50 | 175 | 0 | 0 |
| 28 Aug | 4506.05 | 593.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4497.15 | 593.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4502.45 | 593.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4463.90 | 593.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 593.75 | 593.75 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4523.30 | 0 | 0.00 | 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 4950 expiring on 26SEP2024
Delta for 4950 PE is -
Historical price for 4950 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 374.15, 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 13 Sept TCS was trading at 4522.60. The strike last trading price was 374.15, 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 12 Sept TCS was trading at 4517.70. The strike last trading price was 374.15, 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 11 Sept TCS was trading at 4479.35. The strike last trading price was 374.15, 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 10 Sept TCS was trading at 4507.85. The strike last trading price was 374.15, 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 9 Sept TCS was trading at 4449.55. The strike last trading price was 374.15, 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 6 Sept TCS was trading at 4456.75. The strike last trading price was 374.15, 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 Sept TCS was trading at 4475.95. The strike last trading price was 374.15, 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 4 Sept TCS was trading at 4479.25. The strike last trading price was 374.15, 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 3 Sept TCS was trading at 4512.35. The strike last trading price was 374.15, 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 2 Sept TCS was trading at 4521.05. The strike last trading price was 374.15, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 395.75, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 399.25, which was -194.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 593.75, 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 27 Aug TCS was trading at 4497.15. The strike last trading price was 593.75, 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 26 Aug TCS was trading at 4502.45. The strike last trading price was 593.75, 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 23 Aug TCS was trading at 4463.90. The strike last trading price was 593.75, 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 22 Aug TCS was trading at 4502.00. The strike last trading price was 593.75, which was 593.75 higher 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 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 20 Aug TCS was trading at 4523.30. 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 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