Historical option data for TCS
19 Jun 2026 04:10 PM IST
| TCS 30-Jun-2026 (10d) 2800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.17
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 2125.00 | 0.4 | 0.4 | 59.46 | 562 | -285 | 1,997 | |||||||||
| 18 Jun | 2203.30 | 0.35 | 0.35 (-50.00%) | 50.09 | 454 | -341 | 2,288 | |||||||||
| 17 Jun | 2223.00 | 0.5 | -0.5 (-50.00%) | 48.55 | 258 | -6 | 2,628 | |||||||||
| 16 Jun | 2199.00 | 0.6 | -0.4 (-40.00%) | 49.84 | 367 | -219 | 2,642 | |||||||||
| 15 Jun | 2162.00 | 0.65 | -0.35 (-35.00%) | 51.46 | 394 | 166 | 2,860 | |||||||||
| 12 Jun | 2161.40 | 0.75 | -0.25 (-25.00%) | 47.92 | 139 | 4 | 2,695 | |||||||||
| 11 Jun | 2135.60 | 0.75 | -0.25 (-25.00%) | 48.38 | 340 | 6 | 2,696 | |||||||||
| 10 Jun | 2153.90 | 0.8 | -0.2 (-20.00%) | 46.67 | 416 | -21 | 2,684 | |||||||||
| 9 Jun | 2151.00 | 0.95 | -0.05 (-5.00%) | 46.38 | 284 | 20 | 2,703 | |||||||||
| 8 Jun | 2151.40 | 1 | 0 (0.00%) | 45.79 | 892 | -224 | 2,683 | |||||||||
| 5 Jun | 2198.90 | 1.25 | -0.2 (-13.79%) | 40.99 | 613 | -70 | 2,910 | |||||||||
| 4 Jun | 2241.00 | 1.45 | -0.25 (-14.71%) | 37.82 | 738 | 219 | 2,975 | |||||||||
| 3 Jun | 2241.70 | 1.65 | -1.45 (-46.77%) | 37.67 | 2,764 | 346 | 2,756 | |||||||||
| 2 Jun | 2446.90 | 3.8 | 2.75 (261.90%) | 27.46 | 4,964 | 338 | 2,429 | |||||||||
| 1 Jun | 2297.40 | 1.1 | 0.05 (4.76%) | 30.96 | 303 | 94 | 2,091 | |||||||||
| 29 May | 2258.90 | 1.1 | 0.4 (57.14%) | 31.96 | 283 | 59 | 2,000 | |||||||||
| 27 May | 2284.20 | 0.7 | -0.3 (-30.00%) | 27.53 | 371 | 12 | 1,947 | |||||||||
| 26 May | 2276.20 | 0.95 | -0.4 (-29.63%) | 28.74 | 737 | -4 | 1,934 | |||||||||
| 25 May | 2308.20 | 1.4 | -0.8 (-36.36%) | 28.08 | 411 | 123 | 1,928 | |||||||||
| 22 May | 2317.30 | 2.2 | -0.35 (-13.73%) | 28.47 | 595 | -4 | 1,803 | |||||||||
| 21 May | 2327.20 | 2.45 | -1.35 (-35.53%) | 28.06 | 976 | 274 | 1,807 | |||||||||
| 20 May | 2327.40 | 3.75 | -0.8 (-17.58%) | 29.77 | 513 | 23 | 1,533 | |||||||||
| 19 May | 2327.10 | 4.65 | 0.85 (22.37%) | 30.57 | 1,163 | -60 | 1,509 | |||||||||
| 18 May | 2283.20 | 3.7 | -0.7 (-15.91%) | 31.61 | 347 | 8 | 1,546 | |||||||||
| 15 May | 2264.00 | 4.5 | -0.65 (-12.62%) | 32.62 | 403 | 199 | 1,536 | |||||||||
| 14 May | 2246.00 | 5.1 | 0.65 (14.61%) | 34.08 | 398 | 220 | 1,336 | |||||||||
| 13 May | 2272.80 | 4.35 | -1.2 (-21.62%) | 0 | 338 | 101 | 1,117 | |||||||||
| 12 May | 2300.30 | 5.7 | -1.3 (-18.57%) | 0 | 449 | 141 | 1,015 | |||||||||
| 11 May | 2392.90 | 7.35 | -0.65 (-8.13%) | 0 | 167 | 30 | 872 | |||||||||
| 8 May | 2394.40 | 7.8 | 0 (0.00%) | 26 | 162 | 58 | 843 | |||||||||
| 7 May | 2401.40 | 7.7 | -1.25 (-13.97%) | 25.33 | 126 | 50 | 784 | |||||||||
| 6 May | 2435.40 | 8.6 | -0.9 (-9.47%) | 24.04 | 188 | 90 | 735 | |||||||||
| 5 May | 2427.30 | 9.8 | -0.1 (-1.01%) | 24.71 | 125 | 42 | 645 | |||||||||
| 4 May | 2431.30 | 10 | -3.1 (-23.66%) | 24.59 | 380 | 199 | 601 | |||||||||
| 30 Apr | 2473.90 | 13.15 | 0.55 (4.37%) | 22.92 | 145 | 61 | 463 | |||||||||
| 29 Apr | 2474.70 | 12.6 | -0.8 (-5.97%) | 22.54 | 86 | 23 | 399 | |||||||||
| 28 Apr | 2444.70 | 13.4 | -0.4 (-2.90%) | 24.22 | 66 | 22 | 375 | |||||||||
| 27 Apr | 2447.60 | 13.65 | -1.25 (-8.39%) | 23.92 | 88 | 45 | 353 | |||||||||
| 24 Apr | 2396.90 | 14.8 | -5.4 (-26.73%) | 26.78 | 132 | 42 | 308 | |||||||||
| 23 Apr | 2521.80 | 19.4 | -4.15 (-17.62%) | 21.45 | 51 | 23 | 266 | |||||||||
| 22 Apr | 2538.50 | 24.1 | -9 (-27.19%) | 21.77 | 111 | 64 | 243 | |||||||||
| 21 Apr | 2610.50 | 35 | 3 (9.38%) | 19.96 | 42 | 18 | 179 | |||||||||
| 20 Apr | 2579.60 | 32 | 3.15 (10.92%) | 20.78 | 26 | 19 | 161 | |||||||||
| 17 Apr | 2581.50 | 28.25 | -1.05 (-3.58%) | 19.3 | 11 | 9 | 142 | |||||||||
| 16 Apr | 2576.90 | 30 | 0.8 (2.74%) | 20.33 | 22 | 6 | 132 | |||||||||
| 15 Apr | 2554.90 | 29.1 | 7.65 (35.66%) | 21.18 | 122 | 95 | 126 | |||||||||
| 13 Apr | 2472.60 | 21.5 | -8.45 (-28.21%) | 23.37 | 21 | 19 | 30 | |||||||||
| 10 Apr | 2524.30 | 29.4 | 8.5 (40.67%) | 22.33 | 14 | 11 | 11 | |||||||||
For Tata Consultancy Serv Lt - strike price 2800 expiring on 30JUN2026
Delta for 2800 CE is 0.01
Historical price for 2800 CE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was 59.46, the open interest changed by -285 which decreased total open position to 1997
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was 50.09, the open interest changed by -341 which decreased total open position to 2288
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 48.55, the open interest changed by -6 which decreased total open position to 2628
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 49.84, the open interest changed by -219 which decreased total open position to 2642
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 51.46, the open interest changed by 166 which increased total open position to 2860
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 47.92, the open interest changed by 4 which increased total open position to 2695
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 48.38, the open interest changed by 6 which increased total open position to 2696
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 46.67, the open interest changed by -21 which decreased total open position to 2684
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 46.38, the open interest changed by 20 which increased total open position to 2703
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 45.79, the open interest changed by -224 which decreased total open position to 2683
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 40.99, the open interest changed by -70 which decreased total open position to 2910
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 37.82, the open interest changed by 219 which increased total open position to 2975
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 1.65, which was -1.45 lower than the previous day. The implied volatity was 37.67, the open interest changed by 346 which increased total open position to 2756
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 3.8, which was 2.75 higher than the previous day. The implied volatity was 27.46, the open interest changed by 338 which increased total open position to 2429
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 30.96, the open interest changed by 94 which increased total open position to 2091
On 29 May TCS was trading at 2258.90. The strike last trading price was 1.1, which was 0.4 higher than the previous day. The implied volatity was 31.96, the open interest changed by 59 which increased total open position to 2000
On 27 May TCS was trading at 2284.20. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 27.53, the open interest changed by 12 which increased total open position to 1947
On 26 May TCS was trading at 2276.20. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 28.74, the open interest changed by -4 which decreased total open position to 1934
On 25 May TCS was trading at 2308.20. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 28.08, the open interest changed by 123 which increased total open position to 1928
On 22 May TCS was trading at 2317.30. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 28.47, the open interest changed by -4 which decreased total open position to 1803
On 21 May TCS was trading at 2327.20. The strike last trading price was 2.45, which was -1.35 lower than the previous day. The implied volatity was 28.06, the open interest changed by 274 which increased total open position to 1807
On 20 May TCS was trading at 2327.40. The strike last trading price was 3.75, which was -0.8 lower than the previous day. The implied volatity was 29.77, the open interest changed by 23 which increased total open position to 1533
On 19 May TCS was trading at 2327.10. The strike last trading price was 4.65, which was 0.85 higher than the previous day. The implied volatity was 30.57, the open interest changed by -60 which decreased total open position to 1509
On 18 May TCS was trading at 2283.20. The strike last trading price was 3.7, which was -0.7 lower than the previous day. The implied volatity was 31.61, the open interest changed by 8 which increased total open position to 1546
On 15 May TCS was trading at 2264.00. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was 32.62, the open interest changed by 199 which increased total open position to 1536
On 14 May TCS was trading at 2246.00. The strike last trading price was 5.1, which was 0.65 higher than the previous day. The implied volatity was 34.08, the open interest changed by 220 which increased total open position to 1336
On 13 May TCS was trading at 2272.80. The strike last trading price was 4.35, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 101 which increased total open position to 1117
On 12 May TCS was trading at 2300.30. The strike last trading price was 5.7, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 141 which increased total open position to 1015
On 11 May TCS was trading at 2392.90. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 872
On 8 May TCS was trading at 2394.40. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 26, the open interest changed by 58 which increased total open position to 843
On 7 May TCS was trading at 2401.40. The strike last trading price was 7.7, which was -1.25 lower than the previous day. The implied volatity was 25.33, the open interest changed by 50 which increased total open position to 784
On 6 May TCS was trading at 2435.40. The strike last trading price was 8.6, which was -0.9 lower than the previous day. The implied volatity was 24.04, the open interest changed by 90 which increased total open position to 735
On 5 May TCS was trading at 2427.30. The strike last trading price was 9.8, which was -0.1 lower than the previous day. The implied volatity was 24.71, the open interest changed by 42 which increased total open position to 645
On 4 May TCS was trading at 2431.30. The strike last trading price was 10, which was -3.1 lower than the previous day. The implied volatity was 24.59, the open interest changed by 199 which increased total open position to 601
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 13.15, which was 0.55 higher than the previous day. The implied volatity was 22.92, the open interest changed by 61 which increased total open position to 463
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 12.6, which was -0.8 lower than the previous day. The implied volatity was 22.54, the open interest changed by 23 which increased total open position to 399
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 13.4, which was -0.4 lower than the previous day. The implied volatity was 24.22, the open interest changed by 22 which increased total open position to 375
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 13.65, which was -1.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 45 which increased total open position to 353
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 14.8, which was -5.4 lower than the previous day. The implied volatity was 26.78, the open interest changed by 42 which increased total open position to 308
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 19.4, which was -4.15 lower than the previous day. The implied volatity was 21.45, the open interest changed by 23 which increased total open position to 266
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 24.1, which was -9 lower than the previous day. The implied volatity was 21.77, the open interest changed by 64 which increased total open position to 243
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 35, which was 3 higher than the previous day. The implied volatity was 19.96, the open interest changed by 18 which increased total open position to 179
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 32, which was 3.15 higher than the previous day. The implied volatity was 20.78, the open interest changed by 19 which increased total open position to 161
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 28.25, which was -1.05 lower than the previous day. The implied volatity was 19.3, the open interest changed by 9 which increased total open position to 142
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 30, which was 0.8 higher than the previous day. The implied volatity was 20.33, the open interest changed by 6 which increased total open position to 132
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 29.1, which was 7.65 higher than the previous day. The implied volatity was 21.18, the open interest changed by 95 which increased total open position to 126
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 21.5, which was -8.45 lower than the previous day. The implied volatity was 23.37, the open interest changed by 19 which increased total open position to 30
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 29.4, which was 8.5 higher than the previous day. The implied volatity was 22.33, the open interest changed by 11 which increased total open position to 11
| TCS 30-Jun-2026 (10d) 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -1.41
Gamma: 0.00033
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 2125.00 | 670 | 67 (11.11%) | 92.81 | 69 | -21 | 1,935 |
| 18 Jun | 2203.30 | 603 | 27.9 (4.85%) | 51.78 | 10 | -4 | 1,956 |
| 17 Jun | 2223.00 | 576 | -25 (-4.16%) | 67.98 | 37 | -27 | 1,960 |
| 16 Jun | 2199.00 | 601 | -21.95 (-3.52%) | 61.78 | 37 | -11 | 1,987 |
| 15 Jun | 2162.00 | 623.55 | -1.45 (-0.23%) | 51.46 | 164 | -32 | 1,999 |
| 12 Jun | 2161.40 | 625 | -25 (-3.85%) | 47.74 | 8 | 5 | 2,031 |
| 11 Jun | 2135.60 | 650 | 5 (0.78%) | 53.29 | 3 | 2 | 2,026 |
| 10 Jun | 2153.90 | 645 | -5 (-0.77%) | 66.4 | 26 | -1 | 2,024 |
| 9 Jun | 2151.00 | 650 | 18 (2.85%) | 47.49 | 14 | 6 | 2,024 |
| 8 Jun | 2151.40 | 632 | 34.4 (5.76%) | 44.93 | 21 | 11 | 2,018 |
| 5 Jun | 2198.90 | 597.6 | 47.6 (8.65%) | 45.96 | 14 | 9 | 2,006 |
| 4 Jun | 2241.00 | 550 | -3.85 (-0.70%) | 49.31 | 7 | 1 | 1,997 |
| 3 Jun | 2241.70 | 550.95 | 212.65 (62.86%) | 48.84 | 209 | 16 | 1,993 |
| 2 Jun | 2446.90 | 336.8 | -144.3 (-29.99%) | 20.48 | 654 | 201 | 1,979 |
| 1 Jun | 2297.40 | 481.1 | -26.25 (-5.17%) | 30.93 | 105 | -40 | 1,778 |
| 29 May | 2258.90 | 509.65 | -6.35 (-1.23%) | 30.96 | 53 | -8 | 1,818 |
| 27 May | 2284.20 | 516 | 14.75 (2.94%) | 29.43 | 184 | 1 | 1,825 |
| 26 May | 2276.20 | 492.35 | -19.65 (-3.84%) | 28.65 | 308 | 218 | 1,814 |
| 25 May | 2308.20 | 510 | 7.95 (1.58%) | 55.89 | 575 | 550 | 1,595 |
| 22 May | 2317.30 | 511.7 | 11.8 (2.36%) | 58.7 | 947 | 392 | 1,046 |
| 21 May | 2327.20 | 501 | 10 (2.04%) | 56.63 | 310 | 272 | 653 |
| 20 May | 2327.40 | 491 | 0.75 (0.15%) | 53.1 | 136 | 135 | 380 |
| 19 May | 2327.10 | 493 | -43 (-8.02%) | 53.84 | 161 | 134 | 247 |
| 18 May | 2283.20 | 536.5 | -16.95 (-3.06%) | 53.63 | 19 | 13 | 107 |
| 15 May | 2264.00 | 554.85 | -39.15 (-6.59%) | 55.27 | 26 | 16 | 92 |
| 14 May | 2246.00 | 594 | 37.95 (6.82%) | 59.43 | 24 | 24 | 76 |
| 13 May | 2272.80 | 557 | 37 (7.12%) | 0 | 21 | 20 | 51 |
| 12 May | 2300.30 | 520 | 90 (20.93%) | 0 | 6 | 2 | 29 |
| 11 May | 2392.90 | 430 | 0 (0.00%) | 0 | 0 | 0 | 27 |
| 8 May | 2394.40 | 430 | 17.9 (4.34%) | 41.36 | 2 | 1 | 26 |
| 7 May | 2401.40 | 412.1 | 12.1 (3.03%) | 42.81 | 1 | 0 | 24 |
| 6 May | 2435.40 | 400 | 160 (66.67%) | 42.71 | 16 | 15 | 23 |
| 5 May | 2427.30 | 240 | 240 | - | 0 | 0 | 8 |
| 4 May | 2431.30 | 240 | 240 | - | 0 | 0 | 8 |
| 30 Apr | 2473.90 | 240 | 240 | - | 0 | 0 | 8 |
| 29 Apr | 2474.70 | 240 | 240 | - | 0 | 0 | 8 |
| 28 Apr | 2444.70 | 240 | 240 | - | 0 | 0 | 8 |
| 27 Apr | 2447.60 | 240 | 240 | - | 0 | 0 | 8 |
| 24 Apr | 2396.90 | 240 | 240 | - | 0 | 0 | 8 |
| 23 Apr | 2521.80 | 240 | 240 | - | 0 | 0 | 8 |
| 22 Apr | 2538.50 | 240 | 240 | - | 0 | 0 | 8 |
| 21 Apr | 2610.50 | 240 | 240 (0.00%) | 27.81 | 0 | 0 | 8 |
| 20 Apr | 2579.60 | 240 | 0 (0.00%) | 27.81 | 1 | 0 | 7 |
| 17 Apr | 2581.50 | 240 | 240 (-29.41%) | 25.17 | 0 | 0 | 7 |
| 16 Apr | 2576.90 | 240 | -100 (-29.41%) | 25.17 | 1 | 0 | 7 |
| 15 Apr | 2554.90 | 340 | 340 | - | 0 | 0 | 7 |
| 13 Apr | 2472.60 | 340 | 40 (13.33%) | 31.58 | 4 | 3 | 6 |
| 10 Apr | 2524.30 | 300 | -111.85 (-27.16%) | 29.74 | 3 | 2 | 2 |
For Tata Consultancy Serv Lt - strike price 2800 expiring on 30JUN2026
Delta for 2800 PE is -0.94
Historical price for 2800 PE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 670, which was 67 higher than the previous day. The implied volatity was 92.81, the open interest changed by -21 which decreased total open position to 1935
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 603, which was 27.9 higher than the previous day. The implied volatity was 51.78, the open interest changed by -4 which decreased total open position to 1956
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 576, which was -25 lower than the previous day. The implied volatity was 67.98, the open interest changed by -27 which decreased total open position to 1960
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 601, which was -21.95 lower than the previous day. The implied volatity was 61.78, the open interest changed by -11 which decreased total open position to 1987
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 623.55, which was -1.45 lower than the previous day. The implied volatity was 51.46, the open interest changed by -32 which decreased total open position to 1999
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 625, which was -25 lower than the previous day. The implied volatity was 47.74, the open interest changed by 5 which increased total open position to 2031
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 650, which was 5 higher than the previous day. The implied volatity was 53.29, the open interest changed by 2 which increased total open position to 2026
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 645, which was -5 lower than the previous day. The implied volatity was 66.4, the open interest changed by -1 which decreased total open position to 2024
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 650, which was 18 higher than the previous day. The implied volatity was 47.49, the open interest changed by 6 which increased total open position to 2024
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 632, which was 34.4 higher than the previous day. The implied volatity was 44.93, the open interest changed by 11 which increased total open position to 2018
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 597.6, which was 47.6 higher than the previous day. The implied volatity was 45.96, the open interest changed by 9 which increased total open position to 2006
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 550, which was -3.85 lower than the previous day. The implied volatity was 49.31, the open interest changed by 1 which increased total open position to 1997
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 550.95, which was 212.65 higher than the previous day. The implied volatity was 48.84, the open interest changed by 16 which increased total open position to 1993
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 336.8, which was -144.3 lower than the previous day. The implied volatity was 20.48, the open interest changed by 201 which increased total open position to 1979
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 481.1, which was -26.25 lower than the previous day. The implied volatity was 30.93, the open interest changed by -40 which decreased total open position to 1778
On 29 May TCS was trading at 2258.90. The strike last trading price was 509.65, which was -6.35 lower than the previous day. The implied volatity was 30.96, the open interest changed by -8 which decreased total open position to 1818
On 27 May TCS was trading at 2284.20. The strike last trading price was 516, which was 14.75 higher than the previous day. The implied volatity was 29.43, the open interest changed by 1 which increased total open position to 1825
On 26 May TCS was trading at 2276.20. The strike last trading price was 492.35, which was -19.65 lower than the previous day. The implied volatity was 28.65, the open interest changed by 218 which increased total open position to 1814
On 25 May TCS was trading at 2308.20. The strike last trading price was 510, which was 7.95 higher than the previous day. The implied volatity was 55.89, the open interest changed by 550 which increased total open position to 1595
On 22 May TCS was trading at 2317.30. The strike last trading price was 511.7, which was 11.8 higher than the previous day. The implied volatity was 58.7, the open interest changed by 392 which increased total open position to 1046
On 21 May TCS was trading at 2327.20. The strike last trading price was 501, which was 10 higher than the previous day. The implied volatity was 56.63, the open interest changed by 272 which increased total open position to 653
On 20 May TCS was trading at 2327.40. The strike last trading price was 491, which was 0.75 higher than the previous day. The implied volatity was 53.1, the open interest changed by 135 which increased total open position to 380
On 19 May TCS was trading at 2327.10. The strike last trading price was 493, which was -43 lower than the previous day. The implied volatity was 53.84, the open interest changed by 134 which increased total open position to 247
On 18 May TCS was trading at 2283.20. The strike last trading price was 536.5, which was -16.95 lower than the previous day. The implied volatity was 53.63, the open interest changed by 13 which increased total open position to 107
On 15 May TCS was trading at 2264.00. The strike last trading price was 554.85, which was -39.15 lower than the previous day. The implied volatity was 55.27, the open interest changed by 16 which increased total open position to 92
On 14 May TCS was trading at 2246.00. The strike last trading price was 594, which was 37.95 higher than the previous day. The implied volatity was 59.43, the open interest changed by 24 which increased total open position to 76
On 13 May TCS was trading at 2272.80. The strike last trading price was 557, which was 37 higher than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 51
On 12 May TCS was trading at 2300.30. The strike last trading price was 520, which was 90 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 29
On 11 May TCS was trading at 2392.90. The strike last trading price was 430, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 27
On 8 May TCS was trading at 2394.40. The strike last trading price was 430, which was 17.9 higher than the previous day. The implied volatity was 41.36, the open interest changed by 1 which increased total open position to 26
On 7 May TCS was trading at 2401.40. The strike last trading price was 412.1, which was 12.1 higher than the previous day. The implied volatity was 42.81, the open interest changed by 0 which decreased total open position to 24
On 6 May TCS was trading at 2435.40. The strike last trading price was 400, which was 160 higher than the previous day. The implied volatity was 42.71, the open interest changed by 15 which increased total open position to 23
On 5 May TCS was trading at 2427.30. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 May TCS was trading at 2431.30. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 8
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 240, which was 0 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 7
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 7
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 240, which was -100 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 7
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 340, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 340, which was 40 higher than the previous day. The implied volatity was 31.58, the open interest changed by 3 which increased total open position to 6
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 300, which was -111.85 lower than the previous day. The implied volatity was 29.74, the open interest changed by 2 which increased total open position to 2
