Historical option data for TCS
19 Jun 2026 04:10 PM IST
| TCS 30-Jun-2026 (10d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.01
Theta: -1.47
Gamma: 0.00354
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 2125.00 | 15.2 | -30.8 (-66.96%) | 24.87 | 62,242 | -1,534 | 13,908 | |||||||||
| 18 Jun | 2203.30 | 47 | -8 (-14.55%) | 26.89 | 23,610 | 2,913 | 15,445 | |||||||||
| 17 Jun | 2223.00 | 54 | 6 (12.50%) | 23.77 | 16,601 | -3,792 | 12,553 | |||||||||
| 16 Jun | 2199.00 | 45.7 | 7.7 (20.26%) | 25.55 | 36,605 | 980 | 16,417 | |||||||||
| 15 Jun | 2162.00 | 37.8 | -1.2 (-3.08%) | 29.41 | 25,062 | 2,907 | 15,389 | |||||||||
| 12 Jun | 2161.40 | 38.5 | 7.5 (24.19%) | 27.61 | 21,704 | 286 | 12,484 | |||||||||
| 11 Jun | 2135.60 | 30.9 | -6.1 (-16.49%) | 27.53 | 25,759 | 1,593 | 12,185 | |||||||||
| 10 Jun | 2153.90 | 36.55 | -7.45 (-16.93%) | 27.26 | 17,315 | 822 | 10,596 | |||||||||
| 9 Jun | 2151.00 | 45.05 | -3.95 (-8.06%) | 30.48 | 17,097 | 1,844 | 9,765 | |||||||||
| 8 Jun | 2151.40 | 49.2 | -18.8 (-27.65%) | 31.33 | 22,800 | 2,840 | 8,279 | |||||||||
| 5 Jun | 2198.90 | 67.7 | -20.65 (-23.37%) | 28.5 | 11,135 | 1,695 | 5,423 | |||||||||
| 4 Jun | 2241.00 | 90.35 | -4.75 (-4.99%) | 25.61 | 6,562 | 258 | 3,725 | |||||||||
| 3 Jun | 2241.70 | 95.1 | -166.6 (-63.66%) | 26.65 | 9,910 | 1,984 | 3,467 | |||||||||
| 2 Jun | 2446.90 | 270.9 | 133.35 (96.95%) | 31.46 | 2,273 | -987 | 1,485 | |||||||||
| 1 Jun | 2297.40 | 137.9 | 23.6 (20.65%) | 28.74 | 809 | -60 | 2,459 | |||||||||
| 29 May | 2258.90 | 114.15 | -3.6 (-3.06%) | 28.89 | 1,510 | -74 | 2,519 | |||||||||
| 27 May | 2284.20 | 117.95 | -6.3 (-5.07%) | 19.17 | 605 | 41 | 2,595 | |||||||||
| 26 May | 2276.20 | 126.6 | 7.6 (6.39%) | 25.51 | 599 | 37 | 2,556 | |||||||||
| 25 May | 2308.20 | 121 | -8.85 (-6.82%) | 10.34 | 1,273 | 793 | 2,519 | |||||||||
| 22 May | 2317.30 | 129.5 | -4.2 (-3.14%) | 30 | 1,592 | 1,041 | 1,726 | |||||||||
| 21 May | 2327.20 | 132.1 | -10.6 (-7.43%) | 31.73 | 587 | 106 | 684 | |||||||||
| 20 May | 2327.40 | 141.6 | -7.55 (-5.06%) | 13.17 | 582 | -87 | 571 | |||||||||
| 19 May | 2327.10 | 151.75 | 29.3 (23.93%) | 16.28 | 927 | -495 | 673 | |||||||||
| 18 May | 2283.20 | 127 | 15.2 (13.60%) | 20.85 | 591 | 231 | 1,167 | |||||||||
| 15 May | 2264.00 | 110.9 | 10.5 (10.46%) | 20.1 | 820 | 329 | 936 | |||||||||
| 14 May | 2246.00 | 101.05 | -5.5 (-5.16%) | 20.65 | 1,660 | 391 | 613 | |||||||||
| 13 May | 2272.80 | 106.85 | -22.65 (-17.49%) | 15.26 | 195 | 92 | 222 | |||||||||
| 12 May | 2300.30 | 129.7 | -77.3 (-37.34%) | 0 | 154 | 99 | 127 | |||||||||
| 11 May | 2392.90 | 207 | 2 (0.98%) | 0 | 5 | 1 | 30 | |||||||||
| 8 May | 2394.40 | 205 | 5.1 (2.55%) | 28.24 | 2 | 1 | 28 | |||||||||
| 7 May | 2401.40 | 199.25 | -20.75 (-9.43%) | 29.37 | 7 | 5 | 26 | |||||||||
| 6 May | 2435.40 | 220 | -31.2 (-12.42%) | 29.54 | 20 | 14 | 19 | |||||||||
| 5 May | 2427.30 | 251.2 | 7.2 (2.95%) | 28.64 | 4 | 0 | 1 | |||||||||
| 4 May | 2431.30 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 2473.90 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 2474.70 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 2444.70 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 2447.60 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 2396.90 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 23 Apr | 2521.80 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 Apr | 2538.50 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 21 Apr | 2610.50 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 20 Apr | 2579.60 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 17 Apr | 2581.50 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 2576.90 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 Apr | 2554.90 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 2472.60 | 244 | -144.15 (-37.14%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 2524.30 | 388.15 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 9 Apr | 2589.00 | 244 | -0.2 (-0.08%) | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 2559.20 | 244 | -0.2 (-0.08%) | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 2539.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2473.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2450.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2200 expiring on 30JUN2026
Delta for 2200 CE is 0.27
Historical price for 2200 CE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 15.2, which was -30.8 lower than the previous day. The implied volatity was 24.87, the open interest changed by -1534 which decreased total open position to 13908
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 47, which was -8 lower than the previous day. The implied volatity was 26.89, the open interest changed by 2913 which increased total open position to 15445
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 54, which was 6 higher than the previous day. The implied volatity was 23.77, the open interest changed by -3792 which decreased total open position to 12553
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 45.7, which was 7.7 higher than the previous day. The implied volatity was 25.55, the open interest changed by 980 which increased total open position to 16417
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 37.8, which was -1.2 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2907 which increased total open position to 15389
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 38.5, which was 7.5 higher than the previous day. The implied volatity was 27.61, the open interest changed by 286 which increased total open position to 12484
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 30.9, which was -6.1 lower than the previous day. The implied volatity was 27.53, the open interest changed by 1593 which increased total open position to 12185
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 36.55, which was -7.45 lower than the previous day. The implied volatity was 27.26, the open interest changed by 822 which increased total open position to 10596
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 45.05, which was -3.95 lower than the previous day. The implied volatity was 30.48, the open interest changed by 1844 which increased total open position to 9765
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 49.2, which was -18.8 lower than the previous day. The implied volatity was 31.33, the open interest changed by 2840 which increased total open position to 8279
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 67.7, which was -20.65 lower than the previous day. The implied volatity was 28.5, the open interest changed by 1695 which increased total open position to 5423
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 90.35, which was -4.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by 258 which increased total open position to 3725
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 95.1, which was -166.6 lower than the previous day. The implied volatity was 26.65, the open interest changed by 1984 which increased total open position to 3467
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 270.9, which was 133.35 higher than the previous day. The implied volatity was 31.46, the open interest changed by -987 which decreased total open position to 1485
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 137.9, which was 23.6 higher than the previous day. The implied volatity was 28.74, the open interest changed by -60 which decreased total open position to 2459
On 29 May TCS was trading at 2258.90. The strike last trading price was 114.15, which was -3.6 lower than the previous day. The implied volatity was 28.89, the open interest changed by -74 which decreased total open position to 2519
On 27 May TCS was trading at 2284.20. The strike last trading price was 117.95, which was -6.3 lower than the previous day. The implied volatity was 19.17, the open interest changed by 41 which increased total open position to 2595
On 26 May TCS was trading at 2276.20. The strike last trading price was 126.6, which was 7.6 higher than the previous day. The implied volatity was 25.51, the open interest changed by 37 which increased total open position to 2556
On 25 May TCS was trading at 2308.20. The strike last trading price was 121, which was -8.85 lower than the previous day. The implied volatity was 10.34, the open interest changed by 793 which increased total open position to 2519
On 22 May TCS was trading at 2317.30. The strike last trading price was 129.5, which was -4.2 lower than the previous day. The implied volatity was 30, the open interest changed by 1041 which increased total open position to 1726
On 21 May TCS was trading at 2327.20. The strike last trading price was 132.1, which was -10.6 lower than the previous day. The implied volatity was 31.73, the open interest changed by 106 which increased total open position to 684
On 20 May TCS was trading at 2327.40. The strike last trading price was 141.6, which was -7.55 lower than the previous day. The implied volatity was 13.17, the open interest changed by -87 which decreased total open position to 571
On 19 May TCS was trading at 2327.10. The strike last trading price was 151.75, which was 29.3 higher than the previous day. The implied volatity was 16.28, the open interest changed by -495 which decreased total open position to 673
On 18 May TCS was trading at 2283.20. The strike last trading price was 127, which was 15.2 higher than the previous day. The implied volatity was 20.85, the open interest changed by 231 which increased total open position to 1167
On 15 May TCS was trading at 2264.00. The strike last trading price was 110.9, which was 10.5 higher than the previous day. The implied volatity was 20.1, the open interest changed by 329 which increased total open position to 936
On 14 May TCS was trading at 2246.00. The strike last trading price was 101.05, which was -5.5 lower than the previous day. The implied volatity was 20.65, the open interest changed by 391 which increased total open position to 613
On 13 May TCS was trading at 2272.80. The strike last trading price was 106.85, which was -22.65 lower than the previous day. The implied volatity was 15.26, the open interest changed by 92 which increased total open position to 222
On 12 May TCS was trading at 2300.30. The strike last trading price was 129.7, which was -77.3 lower than the previous day. The implied volatity was 0, the open interest changed by 99 which increased total open position to 127
On 11 May TCS was trading at 2392.90. The strike last trading price was 207, which was 2 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 30
On 8 May TCS was trading at 2394.40. The strike last trading price was 205, which was 5.1 higher than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 28
On 7 May TCS was trading at 2401.40. The strike last trading price was 199.25, which was -20.75 lower than the previous day. The implied volatity was 29.37, the open interest changed by 5 which increased total open position to 26
On 6 May TCS was trading at 2435.40. The strike last trading price was 220, which was -31.2 lower than the previous day. The implied volatity was 29.54, the open interest changed by 14 which increased total open position to 19
On 5 May TCS was trading at 2427.30. The strike last trading price was 251.2, which was 7.2 higher than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 1
On 4 May TCS was trading at 2431.30. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 244, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 388.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 244, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 244, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr TCS was trading at 2539.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TCS was trading at 2473.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TCS 30-Jun-2026 (10d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.01
Theta: -1.61
Gamma: 0.00299
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 2125.00 | 85.5 | 42.4 (98.38%) | 31.3 | 7,333 | -1,479 | 6,015 |
| 18 Jun | 2203.30 | 45.95 | 13.9 (43.37%) | 30.64 | 14,868 | 360 | 7,466 |
| 17 Jun | 2223.00 | 33.65 | -11.2 (-24.97%) | 26.86 | 10,247 | -64 | 7,106 |
| 16 Jun | 2199.00 | 46 | -17.85 (-27.96%) | 27.42 | 10,487 | 480 | 7,165 |
| 15 Jun | 2162.00 | 64 | -6.55 (-9.28%) | 25.85 | 5,465 | 678 | 6,685 |
| 12 Jun | 2161.40 | 71 | -20.8 (-22.66%) | 27.25 | 1,855 | -24 | 6,005 |
| 11 Jun | 2135.60 | 90.75 | 5.25 (6.14%) | 29.13 | 3,965 | -431 | 6,044 |
| 10 Jun | 2153.90 | 86.95 | 5.5 (6.75%) | 31.34 | 4,205 | -210 | 6,476 |
| 9 Jun | 2151.00 | 81.25 | -2.65 (-3.16%) | 27.87 | 2,961 | 124 | 6,684 |
| 8 Jun | 2151.40 | 84 | 18.2 (27.66%) | 27.98 | 8,272 | -203 | 6,566 |
| 5 Jun | 2198.90 | 67.75 | 19.75 (41.15%) | 30.13 | 13,578 | 298 | 7,020 |
| 4 Jun | 2241.00 | 47 | -6.75 (-12.56%) | 29.87 | 13,229 | -565 | 6,735 |
| 3 Jun | 2241.70 | 54 | 48.1 (815.25%) | 32.09 | 39,728 | 4,138 | 7,321 |
| 2 Jun | 2446.90 | 5.6 | -14.5 (-72.14%) | 27.49 | 11,918 | -1,102 | 3,178 |
| 1 Jun | 2297.40 | 20.1 | -11.5 (-36.39%) | 23.08 | 7,954 | 113 | 4,267 |
| 29 May | 2258.90 | 31 | -1.6 (-4.91%) | 21.73 | 6,160 | -15 | 4,150 |
| 27 May | 2284.20 | 31 | -3.35 (-9.75%) | 25.68 | 2,056 | 228 | 4,165 |
| 26 May | 2276.20 | 33.25 | -6.2 (-15.72%) | 25.3 | 2,638 | 487 | 3,936 |
| 25 May | 2308.20 | 37.85 | -0.65 (-1.69%) | 29.87 | 2,443 | 1,085 | 3,449 |
| 22 May | 2317.30 | 37.6 | -3.9 (-9.40%) | 29.85 | 1,945 | 888 | 2,365 |
| 21 May | 2327.20 | 41.5 | 0.35 (0.85%) | 31.85 | 929 | -12 | 1,478 |
| 20 May | 2327.40 | 41.35 | 0.15 (0.36%) | 31.31 | 777 | 294 | 1,472 |
| 19 May | 2327.10 | 40 | -21 (-34.43%) | 31.05 | 1,476 | 155 | 1,179 |
| 18 May | 2283.20 | 59.15 | -10.35 (-14.89%) | 33.16 | 478 | 18 | 1,026 |
| 15 May | 2264.00 | 70 | -6.8 (-8.85%) | 33.21 | 301 | 18 | 1,007 |
| 14 May | 2246.00 | 76 | 5.4 (7.65%) | 32.67 | 796 | 161 | 990 |
| 13 May | 2272.80 | 70 | 11.5 (19.66%) | 33.75 | 369 | 97 | 828 |
| 12 May | 2300.30 | 57.05 | 28.7 (101.23%) | 32.36 | 636 | 179 | 731 |
| 11 May | 2392.90 | 29 | 2.3 (8.61%) | 30.39 | 169 | 55 | 550 |
| 8 May | 2394.40 | 26.15 | -2.25 (-7.92%) | 28.23 | 318 | 92 | 494 |
| 7 May | 2401.40 | 28.55 | 7.55 (35.95%) | 29.22 | 217 | 75 | 395 |
| 6 May | 2435.40 | 20.5 | -1 (-4.65%) | 28.19 | 210 | 53 | 319 |
| 5 May | 2427.30 | 21.15 | -0.95 (-4.30%) | 27.68 | 55 | 30 | 266 |
| 4 May | 2431.30 | 23 | 1.65 (7.73%) | 28.29 | 162 | 87 | 236 |
| 30 Apr | 2473.90 | 21 | -1.1 (-4.98%) | 29.4 | 67 | 24 | 173 |
| 29 Apr | 2474.70 | 22.1 | -7.2 (-24.57%) | 29.83 | 113 | 47 | 147 |
| 28 Apr | 2444.70 | 29.75 | 3.7 (14.20%) | 30.75 | 55 | 19 | 100 |
| 27 Apr | 2447.60 | 25.2 | -12.3 (-32.80%) | 29.19 | 33 | -1 | 81 |
| 24 Apr | 2396.90 | 37.5 | 22.5 (150.00%) | 29.72 | 83 | 55 | 81 |
| 23 Apr | 2521.80 | 15 | 2.8 (22.95%) | 27.75 | 1 | 0 | 25 |
| 22 Apr | 2538.50 | 12.2 | 2.25 (22.61%) | 25.62 | 9 | 0 | 28 |
| 21 Apr | 2610.50 | 9.95 | -4.05 (-28.93%) | 28.62 | 11 | -3 | 29 |
| 20 Apr | 2579.60 | 14 | 1.9 (15.70%) | 29.58 | 2 | 1 | 31 |
| 17 Apr | 2581.50 | 12.1 | 0.1 (0.83%) | 27.81 | 4 | 2 | 28 |
| 16 Apr | 2576.90 | 12 | -8 (-40.00%) | 27.6 | 8 | 0 | 26 |
| 15 Apr | 2554.90 | 20 | -11.85 (-37.21%) | 29.23 | 6 | 0 | 25 |
| 13 Apr | 2472.60 | 32 | 7 (28.00%) | 30.31 | 8 | 5 | 23 |
| 10 Apr | 2524.30 | 25 | 1.9 (8.23%) | 28.97 | 3 | 2 | 17 |
| 9 Apr | 2589.00 | 23.5 | -4.5 (-16.07%) | 34.01 | 15 | 6 | 7 |
| 8 Apr | 2559.20 | 28 | -17.9 (-39.00%) | - | 0 | 0 | 1 |
| 7 Apr | 2539.80 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 2473.90 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 2450.70 | 45.9 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2200 expiring on 30JUN2026
Delta for 2200 PE is -0.69
Historical price for 2200 PE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 85.5, which was 42.4 higher than the previous day. The implied volatity was 31.3, the open interest changed by -1479 which decreased total open position to 6015
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 45.95, which was 13.9 higher than the previous day. The implied volatity was 30.64, the open interest changed by 360 which increased total open position to 7466
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 33.65, which was -11.2 lower than the previous day. The implied volatity was 26.86, the open interest changed by -64 which decreased total open position to 7106
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 46, which was -17.85 lower than the previous day. The implied volatity was 27.42, the open interest changed by 480 which increased total open position to 7165
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 64, which was -6.55 lower than the previous day. The implied volatity was 25.85, the open interest changed by 678 which increased total open position to 6685
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 71, which was -20.8 lower than the previous day. The implied volatity was 27.25, the open interest changed by -24 which decreased total open position to 6005
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 90.75, which was 5.25 higher than the previous day. The implied volatity was 29.13, the open interest changed by -431 which decreased total open position to 6044
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 86.95, which was 5.5 higher than the previous day. The implied volatity was 31.34, the open interest changed by -210 which decreased total open position to 6476
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 81.25, which was -2.65 lower than the previous day. The implied volatity was 27.87, the open interest changed by 124 which increased total open position to 6684
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 84, which was 18.2 higher than the previous day. The implied volatity was 27.98, the open interest changed by -203 which decreased total open position to 6566
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 67.75, which was 19.75 higher than the previous day. The implied volatity was 30.13, the open interest changed by 298 which increased total open position to 7020
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 47, which was -6.75 lower than the previous day. The implied volatity was 29.87, the open interest changed by -565 which decreased total open position to 6735
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 54, which was 48.1 higher than the previous day. The implied volatity was 32.09, the open interest changed by 4138 which increased total open position to 7321
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 5.6, which was -14.5 lower than the previous day. The implied volatity was 27.49, the open interest changed by -1102 which decreased total open position to 3178
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 20.1, which was -11.5 lower than the previous day. The implied volatity was 23.08, the open interest changed by 113 which increased total open position to 4267
On 29 May TCS was trading at 2258.90. The strike last trading price was 31, which was -1.6 lower than the previous day. The implied volatity was 21.73, the open interest changed by -15 which decreased total open position to 4150
On 27 May TCS was trading at 2284.20. The strike last trading price was 31, which was -3.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 228 which increased total open position to 4165
On 26 May TCS was trading at 2276.20. The strike last trading price was 33.25, which was -6.2 lower than the previous day. The implied volatity was 25.3, the open interest changed by 487 which increased total open position to 3936
On 25 May TCS was trading at 2308.20. The strike last trading price was 37.85, which was -0.65 lower than the previous day. The implied volatity was 29.87, the open interest changed by 1085 which increased total open position to 3449
On 22 May TCS was trading at 2317.30. The strike last trading price was 37.6, which was -3.9 lower than the previous day. The implied volatity was 29.85, the open interest changed by 888 which increased total open position to 2365
On 21 May TCS was trading at 2327.20. The strike last trading price was 41.5, which was 0.35 higher than the previous day. The implied volatity was 31.85, the open interest changed by -12 which decreased total open position to 1478
On 20 May TCS was trading at 2327.40. The strike last trading price was 41.35, which was 0.15 higher than the previous day. The implied volatity was 31.31, the open interest changed by 294 which increased total open position to 1472
On 19 May TCS was trading at 2327.10. The strike last trading price was 40, which was -21 lower than the previous day. The implied volatity was 31.05, the open interest changed by 155 which increased total open position to 1179
On 18 May TCS was trading at 2283.20. The strike last trading price was 59.15, which was -10.35 lower than the previous day. The implied volatity was 33.16, the open interest changed by 18 which increased total open position to 1026
On 15 May TCS was trading at 2264.00. The strike last trading price was 70, which was -6.8 lower than the previous day. The implied volatity was 33.21, the open interest changed by 18 which increased total open position to 1007
On 14 May TCS was trading at 2246.00. The strike last trading price was 76, which was 5.4 higher than the previous day. The implied volatity was 32.67, the open interest changed by 161 which increased total open position to 990
On 13 May TCS was trading at 2272.80. The strike last trading price was 70, which was 11.5 higher than the previous day. The implied volatity was 33.75, the open interest changed by 97 which increased total open position to 828
On 12 May TCS was trading at 2300.30. The strike last trading price was 57.05, which was 28.7 higher than the previous day. The implied volatity was 32.36, the open interest changed by 179 which increased total open position to 731
On 11 May TCS was trading at 2392.90. The strike last trading price was 29, which was 2.3 higher than the previous day. The implied volatity was 30.39, the open interest changed by 55 which increased total open position to 550
On 8 May TCS was trading at 2394.40. The strike last trading price was 26.15, which was -2.25 lower than the previous day. The implied volatity was 28.23, the open interest changed by 92 which increased total open position to 494
On 7 May TCS was trading at 2401.40. The strike last trading price was 28.55, which was 7.55 higher than the previous day. The implied volatity was 29.22, the open interest changed by 75 which increased total open position to 395
On 6 May TCS was trading at 2435.40. The strike last trading price was 20.5, which was -1 lower than the previous day. The implied volatity was 28.19, the open interest changed by 53 which increased total open position to 319
On 5 May TCS was trading at 2427.30. The strike last trading price was 21.15, which was -0.95 lower than the previous day. The implied volatity was 27.68, the open interest changed by 30 which increased total open position to 266
On 4 May TCS was trading at 2431.30. The strike last trading price was 23, which was 1.65 higher than the previous day. The implied volatity was 28.29, the open interest changed by 87 which increased total open position to 236
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 21, which was -1.1 lower than the previous day. The implied volatity was 29.4, the open interest changed by 24 which increased total open position to 173
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 22.1, which was -7.2 lower than the previous day. The implied volatity was 29.83, the open interest changed by 47 which increased total open position to 147
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 29.75, which was 3.7 higher than the previous day. The implied volatity was 30.75, the open interest changed by 19 which increased total open position to 100
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 25.2, which was -12.3 lower than the previous day. The implied volatity was 29.19, the open interest changed by -1 which decreased total open position to 81
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 37.5, which was 22.5 higher than the previous day. The implied volatity was 29.72, the open interest changed by 55 which increased total open position to 81
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 15, which was 2.8 higher than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 25
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 12.2, which was 2.25 higher than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 28
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 9.95, which was -4.05 lower than the previous day. The implied volatity was 28.62, the open interest changed by -3 which decreased total open position to 29
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 14, which was 1.9 higher than the previous day. The implied volatity was 29.58, the open interest changed by 1 which increased total open position to 31
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 12.1, which was 0.1 higher than the previous day. The implied volatity was 27.81, the open interest changed by 2 which increased total open position to 28
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 12, which was -8 lower than the previous day. The implied volatity was 27.6, the open interest changed by 0 which decreased total open position to 26
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 20, which was -11.85 lower than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 25
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 32, which was 7 higher than the previous day. The implied volatity was 30.31, the open interest changed by 5 which increased total open position to 23
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 25, which was 1.9 higher than the previous day. The implied volatity was 28.97, the open interest changed by 2 which increased total open position to 17
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 23.5, which was -4.5 lower than the previous day. The implied volatity was 34.01, the open interest changed by 6 which increased total open position to 7
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 28, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr TCS was trading at 2539.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TCS was trading at 2473.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 45.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
