TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 2 | -0.40 | 39,725 | -4,025 | 1,70,275 | ||||
| 13 Sept | 4522.60 | 2.4 | -0.30 | 55,475 | -1,050 | 1,74,650 | ||||
| 12 Sept | 4517.70 | 2.7 | -0.05 | 48,300 | -5,250 | 1,75,525 | ||||
| 11 Sept | 4479.35 | 2.75 | -0.25 | 42,175 | 175 | 1,81,475 | ||||
| 10 Sept | 4507.85 | 3 | 0.05 | 98,000 | 1,050 | 1,81,650 | ||||
| 9 Sept | 4449.55 | 2.95 | -0.75 | 86,275 | 2,975 | 1,80,425 | ||||
| 6 Sept | 4456.75 | 3.7 | 0.15 | 1,21,100 | -12,950 | 1,77,100 | ||||
| 5 Sept | 4475.95 | 3.55 | 0.35 | 54,950 | -8,050 | 1,89,700 | ||||
| 4 Sept | 4479.25 | 3.2 | -0.80 | 99,750 | -4,900 | 1,97,750 | ||||
| 3 Sept | 4512.35 | 4 | -0.40 | 1,67,125 | 46,200 | 2,03,000 | ||||
| 2 Sept | 4521.05 | 4.4 | -2.45 | 1,85,675 | 14,525 | 1,56,625 | ||||
| 30 Aug | 4553.75 | 6.85 | 0.70 | 2,70,200 | -8,225 | 1,42,625 | ||||
| 29 Aug | 4511.80 | 6.15 | -0.40 | 1,86,375 | 51,100 | 1,50,325 | ||||
|
|
||||||||||
| 28 Aug | 4506.05 | 6.55 | 2.25 | 1,37,025 | 47,950 | 99,225 | ||||
| 27 Aug | 4497.15 | 4.3 | -0.40 | 18,900 | 7,350 | 51,275 | ||||
| 26 Aug | 4502.45 | 4.7 | -0.30 | 60,375 | 27,650 | 42,525 | ||||
| 23 Aug | 4463.90 | 5 | -1.75 | 11,025 | 3,325 | 14,700 | ||||
| 22 Aug | 4502.00 | 6.75 | -1.75 | 8,225 | 4,725 | 10,150 | ||||
| 21 Aug | 4551.50 | 8.5 | 12,075 | 5,600 | 5,600 | |||||
For Tata Consultancy Serv Lt - strike price 5100 expiring on 26SEP2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4025 which decreased total open position to 170275
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 174650
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 175525
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 181475
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 181650
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 2.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 180425
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 177100
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 3.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 189700
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 197750
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 203000
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 4.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 156625
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 6.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 142625
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 6.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 51100 which increased total open position to 150325
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 6.55, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 47950 which increased total open position to 99225
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 4.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 51275
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 4.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 42525
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 14700
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 6.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 10150
On 21 Aug TCS was trading at 4551.50. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
| TCS 5100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4522.60 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4517.70 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4479.35 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4507.85 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4449.55 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4456.75 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4475.95 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4512.35 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4521.05 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4553.75 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4511.80 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4506.05 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4497.15 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4502.45 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4463.90 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 1077.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4551.50 | 1077.75 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 5100 expiring on 26SEP2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1077.75, 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 13 Sept TCS was trading at 4522.60. The strike last trading price was 1077.75, 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 12 Sept TCS was trading at 4517.70. The strike last trading price was 1077.75, 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 11 Sept TCS was trading at 4479.35. The strike last trading price was 1077.75, 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 10 Sept TCS was trading at 4507.85. The strike last trading price was 1077.75, 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 9 Sept TCS was trading at 4449.55. The strike last trading price was 1077.75, 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 6 Sept TCS was trading at 4456.75. The strike last trading price was 1077.75, 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 1077.75, 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 1077.75, 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 3 Sept TCS was trading at 4512.35. The strike last trading price was 1077.75, 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 2 Sept TCS was trading at 4521.05. The strike last trading price was 1077.75, 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 30 Aug TCS was trading at 4553.75. The strike last trading price was 1077.75, 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 29 Aug TCS was trading at 4511.80. The strike last trading price was 1077.75, 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 28 Aug TCS was trading at 4506.05. The strike last trading price was 1077.75, 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 1077.75, 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 1077.75, 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 1077.75, 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 1077.75, 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 21 Aug TCS was trading at 4551.50. The strike last trading price was 1077.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0