Historical option data for TCS
23 Jun 2026 01:22 PM IST
| TCS 30-Jun-2026 (7d) 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.01
Theta: -1.2
Gamma: 0.00217
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 2065.50 | 4.75 | -8.45 (-64.02%) | 29.93 | 8,684 | 152 | 4,912 | |||||||||
| 22 Jun | 2127.80 | 11.95 | -5.05 (-29.71%) | 23.09 | 13,922 | 757 | 4,713 | |||||||||
| 19 Jun | 2125.00 | 19 | -38 (-66.67%) | 24.08 | 15,917 | 697 | 3,931 | |||||||||
| 18 Jun | 2203.30 | 57.8 | -9.2 (-13.73%) | 26.93 | 5,598 | -222 | 3,233 | |||||||||
| 17 Jun | 2223.00 | 65.2 | 7.2 (12.41%) | 22.86 | 3,149 | -416 | 3,454 | |||||||||
| 16 Jun | 2199.00 | 55.7 | 8.7 (18.51%) | 25.01 | 11,388 | -316 | 3,861 | |||||||||
| 15 Jun | 2162.00 | 46 | -1 (-2.13%) | 29.3 | 10,758 | 487 | 4,171 | |||||||||
| 12 Jun | 2161.40 | 46.5 | 9.5 (25.68%) | 27.19 | 7,668 | 89 | 3,677 | |||||||||
| 11 Jun | 2135.60 | 37.15 | -7.85 (-17.44%) | 27.08 | 8,911 | 565 | 3,589 | |||||||||
| 10 Jun | 2153.90 | 43.8 | -8.2 (-15.77%) | 26.87 | 12,584 | 1,298 | 3,027 | |||||||||
| 9 Jun | 2151.00 | 52.95 | -5.05 (-8.71%) | 30.16 | 5,118 | 40 | 1,759 | |||||||||
| 8 Jun | 2151.40 | 58 | -20 (-25.64%) | 32.37 | 8,413 | 852 | 1,720 | |||||||||
| 5 Jun | 2198.90 | 78 | -21.8 (-21.84%) | 28.63 | 1,028 | 106 | 816 | |||||||||
| 4 Jun | 2241.00 | 103 | -4.25 (-3.96%) | 24.61 | 1,007 | 247 | 710 | |||||||||
| 3 Jun | 2241.70 | 107.15 | -175.95 (-62.15%) | 26.32 | 797 | 292 | 463 | |||||||||
| 2 Jun | 2446.90 | 283.1 | 155.25 (121.43%) | 33.17 | 53 | -27 | 171 | |||||||||
| 1 Jun | 2297.40 | 127.85 | 0 (0.00%) | 29.83 | 31 | 0 | 198 | |||||||||
| 29 May | 2258.90 | 127.85 | -3.35 (-2.55%) | 29.83 | 31 | 6 | 196 | |||||||||
| 27 May | 2284.20 | 134.55 | -4.35 (-3.13%) | 18.88 | 91 | 34 | 189 | |||||||||
| 26 May | 2276.20 | 140.45 | -3.95 (-2.74%) | 26.19 | 48 | 38 | 153 | |||||||||
| 25 May | 2308.20 | 144.4 | 0.75 (0.52%) | 30.59 | 60 | 0 | 76 | |||||||||
| 22 May | 2317.30 | 143.65 | -5.55 (-3.72%) | 30.42 | 53 | 45 | 74 | |||||||||
| 21 May | 2327.20 | 149.2 | -41.15 (-21.62%) | 32.08 | 19 | 16 | 27 | |||||||||
| 20 May | 2327.40 | 190.35 | 0 (0.00%) | 31.36 | 0 | 0 | 11 | |||||||||
| 19 May | 2327.10 | 190.35 | 60.5 (46.59%) | 31.36 | 4 | 1 | 9 | |||||||||
| 18 May | 2283.20 | 129.85 | -1.15 (-0.88%) | 18.85 | 14 | 8 | 10 | |||||||||
| 15 May | 2264.00 | 131 | -174.95 (-57.18%) | 22.45 | 2 | 0 | 0 | |||||||||
| 14 May | 2246.00 | 0 | -305.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2272.80 | 0 | -305.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2300.30 | 0 | -306 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2392.90 | 0 | -306 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2394.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2401.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2435.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2180 expiring on 30JUN2026
Delta for 2180 CE is 0.11
Historical price for 2180 CE is as follows
On 23 Jun TCS was trading at 2065.50. The strike last trading price was 4.75, which was -8.45 lower than the previous day. The implied volatity was 29.93, the open interest changed by 152 which increased total open position to 4912
On 22 Jun TCS was trading at 2127.80. The strike last trading price was 11.95, which was -5.05 lower than the previous day. The implied volatity was 23.09, the open interest changed by 757 which increased total open position to 4713
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 19, which was -38 lower than the previous day. The implied volatity was 24.08, the open interest changed by 697 which increased total open position to 3931
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 57.8, which was -9.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by -222 which decreased total open position to 3233
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 65.2, which was 7.2 higher than the previous day. The implied volatity was 22.86, the open interest changed by -416 which decreased total open position to 3454
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 55.7, which was 8.7 higher than the previous day. The implied volatity was 25.01, the open interest changed by -316 which decreased total open position to 3861
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 46, which was -1 lower than the previous day. The implied volatity was 29.3, the open interest changed by 487 which increased total open position to 4171
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 46.5, which was 9.5 higher than the previous day. The implied volatity was 27.19, the open interest changed by 89 which increased total open position to 3677
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 37.15, which was -7.85 lower than the previous day. The implied volatity was 27.08, the open interest changed by 565 which increased total open position to 3589
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 43.8, which was -8.2 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1298 which increased total open position to 3027
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 52.95, which was -5.05 lower than the previous day. The implied volatity was 30.16, the open interest changed by 40 which increased total open position to 1759
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 58, which was -20 lower than the previous day. The implied volatity was 32.37, the open interest changed by 852 which increased total open position to 1720
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 78, which was -21.8 lower than the previous day. The implied volatity was 28.63, the open interest changed by 106 which increased total open position to 816
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 103, which was -4.25 lower than the previous day. The implied volatity was 24.61, the open interest changed by 247 which increased total open position to 710
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 107.15, which was -175.95 lower than the previous day. The implied volatity was 26.32, the open interest changed by 292 which increased total open position to 463
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 283.1, which was 155.25 higher than the previous day. The implied volatity was 33.17, the open interest changed by -27 which decreased total open position to 171
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 127.85, which was 0 lower than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 198
On 29 May TCS was trading at 2258.90. The strike last trading price was 127.85, which was -3.35 lower than the previous day. The implied volatity was 29.83, the open interest changed by 6 which increased total open position to 196
On 27 May TCS was trading at 2284.20. The strike last trading price was 134.55, which was -4.35 lower than the previous day. The implied volatity was 18.88, the open interest changed by 34 which increased total open position to 189
On 26 May TCS was trading at 2276.20. The strike last trading price was 140.45, which was -3.95 lower than the previous day. The implied volatity was 26.19, the open interest changed by 38 which increased total open position to 153
On 25 May TCS was trading at 2308.20. The strike last trading price was 144.4, which was 0.75 higher than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 76
On 22 May TCS was trading at 2317.30. The strike last trading price was 143.65, which was -5.55 lower than the previous day. The implied volatity was 30.42, the open interest changed by 45 which increased total open position to 74
On 21 May TCS was trading at 2327.20. The strike last trading price was 149.2, which was -41.15 lower than the previous day. The implied volatity was 32.08, the open interest changed by 16 which increased total open position to 27
On 20 May TCS was trading at 2327.40. The strike last trading price was 190.35, which was 0 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 11
On 19 May TCS was trading at 2327.10. The strike last trading price was 190.35, which was 60.5 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 9
On 18 May TCS was trading at 2283.20. The strike last trading price was 129.85, which was -1.15 lower than the previous day. The implied volatity was 18.85, the open interest changed by 8 which increased total open position to 10
On 15 May TCS was trading at 2264.00. The strike last trading price was 131, which was -174.95 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 0
On 14 May TCS was trading at 2246.00. The strike last trading price was 0, which was -305.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TCS was trading at 2272.80. The strike last trading price was 0, which was -305.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TCS was trading at 2300.30. The strike last trading price was 0, which was -306 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TCS was trading at 2392.90. The strike last trading price was 0, which was -306 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TCS was trading at 2394.40. 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 7 May TCS was trading at 2401.40. 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 6 May TCS was trading at 2435.40. 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
| TCS 30-Jun-2026 (7d) 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.01
Theta: -1.2
Gamma: 0.00226
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 2065.50 | 118.35 | 48.75 (70.04%) | 33.27 | 276 | -35 | 2,074 |
| 22 Jun | 2127.80 | 68.35 | -5.8 (-7.82%) | 30.54 | 1,482 | -51 | 2,106 |
| 19 Jun | 2125.00 | 67.75 | 34.3 (102.54%) | 29.97 | 2,456 | -578 | 2,154 |
| 18 Jun | 2203.30 | 35.4 | 11.05 (45.38%) | 29.59 | 8,578 | -422 | 2,732 |
| 17 Jun | 2223.00 | 25.3 | -9.9 (-28.13%) | 26.46 | 3,964 | 185 | 3,155 |
| 16 Jun | 2199.00 | 35.9 | -16.4 (-31.36%) | 26.75 | 7,572 | 433 | 2,970 |
| 15 Jun | 2162.00 | 52.25 | -6.35 (-10.84%) | 25.83 | 4,496 | 583 | 2,541 |
| 12 Jun | 2161.40 | 58.9 | -18.9 (-24.29%) | 26.97 | 1,868 | 213 | 1,959 |
| 11 Jun | 2135.60 | 77.95 | 4.5 (6.13%) | 28.49 | 1,259 | -183 | 1,746 |
| 10 Jun | 2153.90 | 74.95 | 4.65 (6.61%) | 30.76 | 4,754 | -597 | 1,937 |
| 9 Jun | 2151.00 | 70 | -3.05 (-4.18%) | 28.25 | 2,906 | 272 | 2,528 |
| 8 Jun | 2151.40 | 72.9 | 16.3 (28.80%) | 29.32 | 7,003 | 1,004 | 2,253 |
| 5 Jun | 2198.90 | 59.1 | 18.2 (44.50%) | 30.77 | 4,098 | 187 | 1,279 |
| 4 Jun | 2241.00 | 39.75 | -6.55 (-14.15%) | 29.52 | 2,209 | -115 | 1,091 |
| 3 Jun | 2241.70 | 46.65 | 41.8 (861.86%) | 32.42 | 7,371 | 823 | 1,207 |
| 2 Jun | 2446.90 | 4.7 | -11.4 (-70.81%) | 28.1 | 2,110 | -168 | 394 |
| 1 Jun | 2297.40 | 16.25 | -10.55 (-39.37%) | 23.4 | 774 | 48 | 562 |
| 29 May | 2258.90 | 26.3 | 0.15 (0.57%) | 22.81 | 952 | 103 | 513 |
| 27 May | 2284.20 | 26.25 | -3 (-10.26%) | 26.04 | 621 | 102 | 404 |
| 26 May | 2276.20 | 28.5 | -4.6 (-13.90%) | 25.62 | 450 | 60 | 301 |
| 25 May | 2308.20 | 32.05 | -0.3 (-0.93%) | 29.83 | 319 | 92 | 242 |
| 22 May | 2317.30 | 32.35 | -3.2 (-9.00%) | 29.96 | 111 | 27 | 149 |
| 21 May | 2327.20 | 35.55 | 0.05 (0.14%) | 31.61 | 54 | 25 | 122 |
| 20 May | 2327.40 | 35.35 | -0.1 (-0.28%) | 31.47 | 25 | -3 | 99 |
| 19 May | 2327.10 | 35 | -19 (-35.19%) | 31.77 | 46 | 3 | 101 |
| 18 May | 2283.20 | 54.05 | -7.3 (-11.90%) | 33.71 | 5 | 1 | 98 |
| 15 May | 2264.00 | 61.05 | -5.75 (-8.61%) | 32.8 | 63 | 5 | 97 |
| 14 May | 2246.00 | 66.8 | 6.15 (10.14%) | 33.06 | 121 | 91 | 92 |
| 13 May | 2272.80 | 60.65 | 40.25 (197.30%) | 0 | 6 | 1 | 2 |
| 12 May | 2300.30 | 20.4 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 2392.90 | 20.4 | 0.85 (4.35%) | 28.29 | 1 | 0 | 0 |
| 8 May | 2394.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2401.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2435.40 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2180 expiring on 30JUN2026
Delta for 2180 PE is -0.86
Historical price for 2180 PE is as follows
On 23 Jun TCS was trading at 2065.50. The strike last trading price was 118.35, which was 48.75 higher than the previous day. The implied volatity was 33.27, the open interest changed by -35 which decreased total open position to 2074
On 22 Jun TCS was trading at 2127.80. The strike last trading price was 68.35, which was -5.8 lower than the previous day. The implied volatity was 30.54, the open interest changed by -51 which decreased total open position to 2106
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 67.75, which was 34.3 higher than the previous day. The implied volatity was 29.97, the open interest changed by -578 which decreased total open position to 2154
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 35.4, which was 11.05 higher than the previous day. The implied volatity was 29.59, the open interest changed by -422 which decreased total open position to 2732
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 25.3, which was -9.9 lower than the previous day. The implied volatity was 26.46, the open interest changed by 185 which increased total open position to 3155
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 35.9, which was -16.4 lower than the previous day. The implied volatity was 26.75, the open interest changed by 433 which increased total open position to 2970
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 52.25, which was -6.35 lower than the previous day. The implied volatity was 25.83, the open interest changed by 583 which increased total open position to 2541
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 58.9, which was -18.9 lower than the previous day. The implied volatity was 26.97, the open interest changed by 213 which increased total open position to 1959
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 77.95, which was 4.5 higher than the previous day. The implied volatity was 28.49, the open interest changed by -183 which decreased total open position to 1746
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 74.95, which was 4.65 higher than the previous day. The implied volatity was 30.76, the open interest changed by -597 which decreased total open position to 1937
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 70, which was -3.05 lower than the previous day. The implied volatity was 28.25, the open interest changed by 272 which increased total open position to 2528
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 72.9, which was 16.3 higher than the previous day. The implied volatity was 29.32, the open interest changed by 1004 which increased total open position to 2253
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 59.1, which was 18.2 higher than the previous day. The implied volatity was 30.77, the open interest changed by 187 which increased total open position to 1279
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 39.75, which was -6.55 lower than the previous day. The implied volatity was 29.52, the open interest changed by -115 which decreased total open position to 1091
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 46.65, which was 41.8 higher than the previous day. The implied volatity was 32.42, the open interest changed by 823 which increased total open position to 1207
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 4.7, which was -11.4 lower than the previous day. The implied volatity was 28.1, the open interest changed by -168 which decreased total open position to 394
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 16.25, which was -10.55 lower than the previous day. The implied volatity was 23.4, the open interest changed by 48 which increased total open position to 562
On 29 May TCS was trading at 2258.90. The strike last trading price was 26.3, which was 0.15 higher than the previous day. The implied volatity was 22.81, the open interest changed by 103 which increased total open position to 513
On 27 May TCS was trading at 2284.20. The strike last trading price was 26.25, which was -3 lower than the previous day. The implied volatity was 26.04, the open interest changed by 102 which increased total open position to 404
On 26 May TCS was trading at 2276.20. The strike last trading price was 28.5, which was -4.6 lower than the previous day. The implied volatity was 25.62, the open interest changed by 60 which increased total open position to 301
On 25 May TCS was trading at 2308.20. The strike last trading price was 32.05, which was -0.3 lower than the previous day. The implied volatity was 29.83, the open interest changed by 92 which increased total open position to 242
On 22 May TCS was trading at 2317.30. The strike last trading price was 32.35, which was -3.2 lower than the previous day. The implied volatity was 29.96, the open interest changed by 27 which increased total open position to 149
On 21 May TCS was trading at 2327.20. The strike last trading price was 35.55, which was 0.05 higher than the previous day. The implied volatity was 31.61, the open interest changed by 25 which increased total open position to 122
On 20 May TCS was trading at 2327.40. The strike last trading price was 35.35, which was -0.1 lower than the previous day. The implied volatity was 31.47, the open interest changed by -3 which decreased total open position to 99
On 19 May TCS was trading at 2327.10. The strike last trading price was 35, which was -19 lower than the previous day. The implied volatity was 31.77, the open interest changed by 3 which increased total open position to 101
On 18 May TCS was trading at 2283.20. The strike last trading price was 54.05, which was -7.3 lower than the previous day. The implied volatity was 33.71, the open interest changed by 1 which increased total open position to 98
On 15 May TCS was trading at 2264.00. The strike last trading price was 61.05, which was -5.75 lower than the previous day. The implied volatity was 32.8, the open interest changed by 5 which increased total open position to 97
On 14 May TCS was trading at 2246.00. The strike last trading price was 66.8, which was 6.15 higher than the previous day. The implied volatity was 33.06, the open interest changed by 91 which increased total open position to 92
On 13 May TCS was trading at 2272.80. The strike last trading price was 60.65, which was 40.25 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 12 May TCS was trading at 2300.30. The strike last trading price was 20.4, 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 1
On 11 May TCS was trading at 2392.90. The strike last trading price was 20.4, which was 0.85 higher than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 0
On 8 May TCS was trading at 2394.40. 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 7 May TCS was trading at 2401.40. 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 6 May TCS was trading at 2435.40. 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
