TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 3 | -0.75 | 7,04,550 | -11,550 | 28,78,400 | ||||
| 13 Sept | 4522.60 | 3.75 | -0.55 | 10,47,725 | 48,300 | 28,87,150 | ||||
| 12 Sept | 4517.70 | 4.3 | 0.10 | 8,99,675 | 16,625 | 28,43,400 | ||||
| 11 Sept | 4479.35 | 4.2 | -0.60 | 7,22,225 | -81,900 | 28,25,200 | ||||
| 10 Sept | 4507.85 | 4.8 | 0.45 | 10,08,700 | -7,700 | 29,07,450 | ||||
| 9 Sept | 4449.55 | 4.35 | -1.05 | 9,85,075 | 33,075 | 29,12,175 | ||||
| 6 Sept | 4456.75 | 5.4 | -0.10 | 8,29,675 | -13,825 | 28,78,750 | ||||
| 5 Sept | 4475.95 | 5.5 | 0.10 | 7,78,050 | 1,07,100 | 28,97,650 | ||||
| 4 Sept | 4479.25 | 5.4 | -1.20 | 13,86,875 | 5,95,175 | 27,88,275 | ||||
| 3 Sept | 4512.35 | 6.6 | -0.70 | 12,33,050 | 4,29,275 | 21,89,775 | ||||
| 2 Sept | 4521.05 | 7.3 | -3.35 | 11,08,625 | 2,36,950 | 17,60,850 | ||||
| 30 Aug | 4553.75 | 10.65 | 0.55 | 15,90,225 | 1,46,825 | 15,26,700 | ||||
| 29 Aug | 4511.80 | 10.1 | -1.25 | 9,67,575 | 2,20,150 | 13,81,800 | ||||
| 28 Aug | 4506.05 | 11.35 | 4.70 | 18,73,025 | 9,90,325 | 11,56,225 | ||||
| 27 Aug | 4497.15 | 6.65 | -1.25 | 1,38,950 | -24,150 | 1,65,375 | ||||
| 26 Aug | 4502.45 | 7.9 | -0.60 | 2,94,000 | 51,275 | 1,88,300 | ||||
| 23 Aug | 4463.90 | 8.5 | -1.45 | 2,43,075 | 16,100 | 1,24,950 | ||||
| 22 Aug | 4502.00 | 9.95 | -3.05 | 1,38,250 | 7,175 | 1,07,975 | ||||
| 21 Aug | 4551.50 | 13 | 0.90 | 85,400 | 8,400 | 1,01,500 | ||||
| 20 Aug | 4523.30 | 12.1 | 1.60 | 1,80,425 | 27,300 | 93,800 | ||||
| 19 Aug | 4490.00 | 10.5 | 1.65 | 99,050 | 19,075 | 66,150 | ||||
| 16 Aug | 4416.05 | 8.85 | 2.05 | 51,625 | 23,275 | 45,325 | ||||
| 14 Aug | 4295.25 | 6.8 | 2.30 | 7,175 | 875 | 21,875 | ||||
| 13 Aug | 4196.95 | 4.5 | -1.10 | 3,500 | -1,400 | 21,000 | ||||
| 12 Aug | 4195.65 | 5.6 | -1.40 | 2,975 | 175 | 22,400 | ||||
|
|
||||||||||
| 9 Aug | 4228.75 | 7 | -0.45 | 4,900 | -1,400 | 22,050 | ||||
| 8 Aug | 4172.55 | 7.45 | 0.40 | 875 | 525 | 23,275 | ||||
| 7 Aug | 4200.45 | 7.05 | -0.10 | 2,800 | 2,100 | 22,925 | ||||
| 6 Aug | 4171.20 | 7.15 | -1.50 | 18,725 | 8,575 | 20,650 | ||||
| 5 Aug | 4155.05 | 8.65 | 3.15 | 8,925 | -700 | 11,900 | ||||
| 2 Aug | 4283.05 | 5.5 | -6.50 | 7,525 | 2,800 | 12,600 | ||||
| 1 Aug | 4397.10 | 12 | 1.00 | 1,750 | 875 | 9,625 | ||||
| 31 Jul | 4385.35 | 11 | 0.45 | 4,900 | 3,850 | 8,575 | ||||
| 30 Jul | 4365.35 | 10.55 | -5.75 | 4,550 | 3,150 | 4,725 | ||||
| 29 Jul | 4381.10 | 16.3 | -3.60 | 1,400 | 1,050 | 1,575 | ||||
| 26 Jul | 4387.85 | 19.9 | 875 | 525 | 525 | |||||
For Tata Consultancy Serv Lt - strike price 5000 expiring on 26SEP2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 2878400
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 2887150
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 4.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 2843400
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 4.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 2825200
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 2907450
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 4.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 2912175
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 5.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13825 which decreased total open position to 2878750
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 5.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 2897650
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 5.4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 595175 which increased total open position to 2788275
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 6.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 429275 which increased total open position to 2189775
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 7.3, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 236950 which increased total open position to 1760850
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 10.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 146825 which increased total open position to 1526700
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 10.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 220150 which increased total open position to 1381800
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 11.35, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 990325 which increased total open position to 1156225
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 6.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -24150 which decreased total open position to 165375
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 7.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 51275 which increased total open position to 188300
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 8.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 124950
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 9.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 107975
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 13, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 101500
On 20 Aug TCS was trading at 4523.30. The strike last trading price was 12.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 93800
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 10.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 19075 which increased total open position to 66150
On 16 Aug TCS was trading at 4416.05. The strike last trading price was 8.85, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 45325
On 14 Aug TCS was trading at 4295.25. The strike last trading price was 6.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 21875
On 13 Aug TCS was trading at 4196.95. The strike last trading price was 4.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 21000
On 12 Aug TCS was trading at 4195.65. The strike last trading price was 5.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 22400
On 9 Aug TCS was trading at 4228.75. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 22050
On 8 Aug TCS was trading at 4172.55. The strike last trading price was 7.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 23275
On 7 Aug TCS was trading at 4200.45. The strike last trading price was 7.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 22925
On 6 Aug TCS was trading at 4171.20. The strike last trading price was 7.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 20650
On 5 Aug TCS was trading at 4155.05. The strike last trading price was 8.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 11900
On 2 Aug TCS was trading at 4283.05. The strike last trading price was 5.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12600
On 1 Aug TCS was trading at 4397.10. The strike last trading price was 12, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 9625
On 31 Jul TCS was trading at 4385.35. The strike last trading price was 11, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 8575
On 30 Jul TCS was trading at 4365.35. The strike last trading price was 10.55, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4725
On 29 Jul TCS was trading at 4381.10. The strike last trading price was 16.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1575
On 26 Jul TCS was trading at 4387.85. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
| TCS 5000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 467.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4522.60 | 467.55 | -77.45 | 175 | 0 | 3,500 |
| 12 Sept | 4517.70 | 545 | 30.00 | 350 | 0 | 3,500 |
| 11 Sept | 4479.35 | 515 | 40.55 | 350 | 175 | 3,500 |
| 10 Sept | 4507.85 | 474.45 | -1.50 | 175 | 0 | 3,500 |
| 9 Sept | 4449.55 | 475.95 | 0.00 | 0 | 175 | 0 |
| 6 Sept | 4456.75 | 475.95 | 27.50 | 175 | 0 | 3,325 |
| 5 Sept | 4475.95 | 448.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 448.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4512.35 | 448.45 | 24.70 | 525 | 0 | 3,325 |
| 2 Sept | 4521.05 | 423.75 | 0.00 | 0 | 875 | 0 |
| 30 Aug | 4553.75 | 423.75 | -69.10 | 1,225 | 875 | 3,325 |
| 29 Aug | 4511.80 | 492.85 | 14.25 | 875 | 350 | 2,450 |
| 28 Aug | 4506.05 | 478.6 | 9.60 | 1,050 | 350 | 1,925 |
| 27 Aug | 4497.15 | 469 | 0.00 | 0 | 700 | 0 |
| 26 Aug | 4502.45 | 469 | -28.00 | 1,050 | 700 | 1,575 |
| 23 Aug | 4463.90 | 497 | 53.00 | 175 | 0 | 700 |
| 22 Aug | 4502.00 | 444 | -25.00 | 525 | 350 | 525 |
| 21 Aug | 4551.50 | 469 | 0.00 | 0 | 175 | 0 |
| 20 Aug | 4523.30 | 469 | -512.70 | 350 | 175 | 175 |
| 19 Aug | 4490.00 | 981.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4416.05 | 981.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4295.25 | 981.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4196.95 | 981.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4195.65 | 981.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4228.75 | 981.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4172.55 | 981.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4200.45 | 981.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4171.20 | 981.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4155.05 | 981.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4283.05 | 981.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4397.10 | 981.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4385.35 | 981.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4365.35 | 981.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4381.10 | 981.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.85 | 981.7 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 5000 expiring on 26SEP2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 467.55, 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 Sept TCS was trading at 4522.60. The strike last trading price was 467.55, which was -77.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 545, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 515, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 3500
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 474.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 475.95, 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 6 Sept TCS was trading at 4456.75. The strike last trading price was 475.95, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3325
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 448.45, 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 448.45, 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 448.45, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3325
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 423.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 423.75, which was -69.10 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3325
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 492.85, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2450
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 478.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1925
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 469, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 469, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1575
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 497, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 444, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 525
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 469, 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 20 Aug TCS was trading at 4523.30. The strike last trading price was 469, which was -512.70 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 19 Aug TCS was trading at 4490.00. The strike last trading price was 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, 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 981.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0