Historical option data for TCS
22 Jun 2026 02:08 PM IST
| TCS 28-Jul-2026 (36d) 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.03
Theta: -1.07
Gamma: 0.00229
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2136.20 | 55.35 | 2.35 (4.43%) | 25.63 | 182 | 5 | 317 | |||||||||
| 19 Jun | 2125.00 | 55.15 | -41.85 (-43.14%) | 24.73 | 455 | 84 | 308 | |||||||||
| 18 Jun | 2203.30 | 98.45 | -5.55 (-5.34%) | 27.39 | 247 | 62 | 225 | |||||||||
| 17 Jun | 2223.00 | 103.65 | 2.65 (2.62%) | 25.09 | 129 | 38 | 163 | |||||||||
| 16 Jun | 2199.00 | 101.25 | 12.25 (13.76%) | 28.53 | 165 | 1 | 108 | |||||||||
| 15 Jun | 2162.00 | 90 | 2 (2.27%) | 30.74 | 118 | 41 | 107 | |||||||||
| 12 Jun | 2161.40 | 87.5 | 9.5 (12.18%) | 29.06 | 78 | 30 | 46 | |||||||||
| 11 Jun | 2135.60 | 78.4 | -5.6 (-6.67%) | 30.05 | 37 | -1 | 15 | |||||||||
| 10 Jun | 2153.90 | 84.6 | -6.4 (-7.03%) | 28.47 | 26 | 14 | 15 | |||||||||
| 9 Jun | 2151.00 | 90.95 | -81.05 (-47.12%) | 30.75 | 1 | 1 | 1 | |||||||||
| 8 Jun | 2151.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 2198.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 2241.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 2241.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 2446.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2180 expiring on 28JUL2026
Delta for 2180 CE is 0.45
Historical price for 2180 CE is as follows
On 22 Jun TCS was trading at 2136.20. The strike last trading price was 55.35, which was 2.35 higher than the previous day. The implied volatity was 25.63, the open interest changed by 5 which increased total open position to 317
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 55.15, which was -41.85 lower than the previous day. The implied volatity was 24.73, the open interest changed by 84 which increased total open position to 308
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 98.45, which was -5.55 lower than the previous day. The implied volatity was 27.39, the open interest changed by 62 which increased total open position to 225
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 103.65, which was 2.65 higher than the previous day. The implied volatity was 25.09, the open interest changed by 38 which increased total open position to 163
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 101.25, which was 12.25 higher than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 108
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 90, which was 2 higher than the previous day. The implied volatity was 30.74, the open interest changed by 41 which increased total open position to 107
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 87.5, which was 9.5 higher than the previous day. The implied volatity was 29.06, the open interest changed by 30 which increased total open position to 46
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 78.4, which was -5.6 lower than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 15
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 84.6, which was -6.4 lower than the previous day. The implied volatity was 28.47, the open interest changed by 14 which increased total open position to 15
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 90.95, which was -81.05 lower than the previous day. The implied volatity was 30.75, the open interest changed by 1 which increased total open position to 1
On 8 Jun TCS was trading at 2151.40. 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
On 5 Jun TCS was trading at 2198.90. 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
On 4 Jun TCS was trading at 2241.00. 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
On 3 Jun TCS was trading at 2241.70. 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
On 2 Jun TCS was trading at 2446.90. 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 28-Jul-2026 (36d) 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.03
Theta: -1.15
Gamma: 0.00162
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2136.20 | 116.5 | -22.3 (-16.07%) | 36.52 | 4 | 1 | 155 |
| 19 Jun | 2125.00 | 138.8 | 63.45 (84.21%) | 36.85 | 153 | 44 | 154 |
| 18 Jun | 2203.30 | 75 | 10.3 (15.92%) | 31.81 | 54 | 24 | 110 |
| 17 Jun | 2223.00 | 65 | -13.25 (-16.93%) | 30.56 | 58 | 31 | 85 |
| 16 Jun | 2199.00 | 78 | -16.75 (-17.68%) | 31.61 | 44 | 26 | 53 |
| 15 Jun | 2162.00 | 95.05 | -9.95 (-9.48%) | 31.49 | 25 | 13 | 24 |
| 12 Jun | 2161.40 | 105 | -6.9 (-6.17%) | 32.54 | 1 | 1 | 11 |
| 11 Jun | 2135.60 | 111.9 | 111.9 (3.38%) | 34.13 | 5 | 0 | 10 |
| 10 Jun | 2153.90 | 111.65 | 3.65 (3.38%) | 34.13 | 5 | 2 | 9 |
| 9 Jun | 2151.00 | 108 | 0 (0.00%) | 31.45 | 3 | 0 | 7 |
| 8 Jun | 2151.40 | 108 | 21 (24.14%) | 31.45 | 3 | 1 | 6 |
| 5 Jun | 2198.90 | 87 | 21.15 (32.12%) | 32.18 | 3 | 3 | 5 |
| 4 Jun | 2241.00 | 65.85 | 0 (0.00%) | 29.61 | 2 | 0 | 2 |
| 3 Jun | 2241.70 | 65.85 | 48.85 (287.35%) | 29.61 | 2 | 1 | 2 |
| 2 Jun | 2446.90 | 17 | -36.5 (-68.22%) | 28.56 | 1 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2180 expiring on 28JUL2026
Delta for 2180 PE is -0.53
Historical price for 2180 PE is as follows
On 22 Jun TCS was trading at 2136.20. The strike last trading price was 116.5, which was -22.3 lower than the previous day. The implied volatity was 36.52, the open interest changed by 1 which increased total open position to 155
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 138.8, which was 63.45 higher than the previous day. The implied volatity was 36.85, the open interest changed by 44 which increased total open position to 154
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 75, which was 10.3 higher than the previous day. The implied volatity was 31.81, the open interest changed by 24 which increased total open position to 110
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 65, which was -13.25 lower than the previous day. The implied volatity was 30.56, the open interest changed by 31 which increased total open position to 85
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 78, which was -16.75 lower than the previous day. The implied volatity was 31.61, the open interest changed by 26 which increased total open position to 53
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 95.05, which was -9.95 lower than the previous day. The implied volatity was 31.49, the open interest changed by 13 which increased total open position to 24
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 105, which was -6.9 lower than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 11
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 111.9, which was 111.9 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 10
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 111.65, which was 3.65 higher than the previous day. The implied volatity was 34.13, the open interest changed by 2 which increased total open position to 9
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 7
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 108, which was 21 higher than the previous day. The implied volatity was 31.45, the open interest changed by 1 which increased total open position to 6
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 87, which was 21.15 higher than the previous day. The implied volatity was 32.18, the open interest changed by 3 which increased total open position to 5
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 65.85, which was 0 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 2
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 65.85, which was 48.85 higher than the previous day. The implied volatity was 29.61, the open interest changed by 1 which increased total open position to 2
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 17, which was -36.5 lower than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 0
