TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Sep 2024 04:10 PM IST
| TCS 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4513.25 | 1.8 | -0.20 | 59,850 | -4,200 | 1,97,225 | ||||
| 13 Sept | 4522.60 | 2 | -0.25 | 69,475 | -6,475 | 2,01,425 | ||||
| 12 Sept | 4517.70 | 2.25 | -0.10 | 40,075 | -3,500 | 2,08,075 | ||||
| 11 Sept | 4479.35 | 2.35 | -0.15 | 59,675 | -11,375 | 2,11,750 | ||||
| 10 Sept | 4507.85 | 2.5 | -0.10 | 41,300 | 1,400 | 2,24,000 | ||||
| 9 Sept | 4449.55 | 2.6 | -0.30 | 73,325 | -17,500 | 2,22,600 | ||||
| 6 Sept | 4456.75 | 2.9 | 0.10 | 90,300 | -3,675 | 2,40,100 | ||||
| 5 Sept | 4475.95 | 2.8 | 0.30 | 47,600 | 3,150 | 2,43,425 | ||||
| 4 Sept | 4479.25 | 2.5 | -0.10 | 68,600 | -16,625 | 2,40,275 | ||||
| 3 Sept | 4512.35 | 2.6 | -0.35 | 79,800 | 4,375 | 2,56,900 | ||||
| 2 Sept | 4521.05 | 2.95 | -1.35 | 2,67,225 | 1,01,675 | 2,52,525 | ||||
| 30 Aug | 4553.75 | 4.3 | -0.60 | 2,28,550 | 70,700 | 1,50,675 | ||||
| 29 Aug | 4511.80 | 4.9 | -0.25 | 1,10,950 | 29,050 | 79,625 | ||||
| 28 Aug | 4506.05 | 5.15 | 1.25 | 67,900 | 18,900 | 50,575 | ||||
| 27 Aug | 4497.15 | 3.9 | 0.95 | 28,700 | 20,475 | 31,675 | ||||
| 26 Aug | 4502.45 | 2.95 | -0.90 | 10,500 | 5,075 | 11,200 | ||||
|
|
||||||||||
| 23 Aug | 4463.90 | 3.85 | -1.15 | 7,700 | -1,575 | 6,125 | ||||
| 22 Aug | 4502.00 | 5 | 9,275 | 7,700 | 7,700 | |||||
For Tata Consultancy Serv Lt - strike price 5200 expiring on 26SEP2024
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 197225
On 13 Sept TCS was trading at 4522.60. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6475 which decreased total open position to 201425
On 12 Sept TCS was trading at 4517.70. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 208075
On 11 Sept TCS was trading at 4479.35. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 211750
On 10 Sept TCS was trading at 4507.85. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 224000
On 9 Sept TCS was trading at 4449.55. The strike last trading price was 2.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 222600
On 6 Sept TCS was trading at 4456.75. The strike last trading price was 2.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 240100
On 5 Sept TCS was trading at 4475.95. The strike last trading price was 2.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 243425
On 4 Sept TCS was trading at 4479.25. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 240275
On 3 Sept TCS was trading at 4512.35. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 256900
On 2 Sept TCS was trading at 4521.05. The strike last trading price was 2.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 101675 which increased total open position to 252525
On 30 Aug TCS was trading at 4553.75. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 70700 which increased total open position to 150675
On 29 Aug TCS was trading at 4511.80. The strike last trading price was 4.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 29050 which increased total open position to 79625
On 28 Aug TCS was trading at 4506.05. The strike last trading price was 5.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 50575
On 27 Aug TCS was trading at 4497.15. The strike last trading price was 3.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 31675
On 26 Aug TCS was trading at 4502.45. The strike last trading price was 2.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 11200
On 23 Aug TCS was trading at 4463.90. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 6125
On 22 Aug TCS was trading at 4502.00. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
| TCS 5200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4513.25 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4522.60 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4517.70 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4479.35 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4507.85 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4449.55 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4456.75 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4475.95 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4479.25 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4512.35 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4521.05 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4553.75 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4511.80 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4506.05 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 4497.15 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4502.45 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4463.90 | 1174.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4502.00 | 1174.5 | 0 | 0 | 0 | |
For Tata Consultancy Serv Lt - strike price 5200 expiring on 26SEP2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 16 Sept TCS was trading at 4513.25. The strike last trading price was 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, 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 1174.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0