Historical option data for TCS
10 Jun 2026 10:13 AM IST
| TCS 30-Jun-2026 (20d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.02
Theta: -1.35
Gamma: 0.00239
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 2168.70 | 27 | 2 (8.00%) | 28.32 | 1,934 | -96 | 7,106 | |||||||||
| 9 Jun | 2151.00 | 26.35 | -3.65 (-12.17%) | 30.43 | 5,858 | 260 | 7,207 | |||||||||
| 8 Jun | 2151.40 | 29.5 | -13.5 (-31.40%) | 31.85 | 8,969 | 371 | 6,958 | |||||||||
| 5 Jun | 2198.90 | 42.5 | -15.1 (-26.22%) | 28.49 | 11,315 | 956 | 6,589 | |||||||||
| 4 Jun | 2241.00 | 59 | -4.75 (-7.45%) | 26 | 11,155 | 344 | 5,625 | |||||||||
| 3 Jun | 2241.70 | 63.7 | -141.4 (-68.94%) | 27.32 | 22,590 | 4,350 | 5,284 | |||||||||
| 2 Jun | 2446.90 | 209.65 | 115.1 (121.73%) | 24.83 | 909 | -173 | 944 | |||||||||
| 1 Jun | 2297.40 | 96 | 17.25 (21.90%) | 27.29 | 1,748 | -138 | 1,117 | |||||||||
| 29 May | 2258.90 | 77.15 | -1.3 (-1.66%) | 27.53 | 3,124 | 175 | 1,252 | |||||||||
| 27 May | 2284.20 | 80 | -5.75 (-6.71%) | 21.12 | 1,923 | 413 | 1,076 | |||||||||
| 26 May | 2276.20 | 87.45 | 4.35 (5.23%) | 24.89 | 901 | 117 | 664 | |||||||||
| 25 May | 2308.20 | 84.2 | -8.6 (-9.27%) | 16.96 | 435 | 99 | 545 | |||||||||
| 22 May | 2317.30 | 93.75 | -3.5 (-3.60%) | 16.72 | 446 | 163 | 446 | |||||||||
| 21 May | 2327.20 | 96.85 | -8.35 (-7.94%) | 15.64 | 272 | 24 | 283 | |||||||||
| 20 May | 2327.40 | 105.2 | -6.9 (-6.16%) | 18.05 | 10 | -3 | 259 | |||||||||
| 19 May | 2327.10 | 113 | 23.55 (26.33%) | 21.14 | 311 | -4 | 262 | |||||||||
| 18 May | 2283.20 | 92.2 | 10.65 (13.06%) | 21.68 | 317 | -6 | 266 | |||||||||
| 15 May | 2264.00 | 81.95 | 8.8 (12.03%) | 22.37 | 193 | 66 | 271 | |||||||||
| 14 May | 2246.00 | 73.75 | -4.65 (-5.93%) | 22.55 | 386 | 187 | 204 | |||||||||
| 13 May | 2272.80 | 77.25 | -165.1 (-68.12%) | 18.56 | 17 | 16 | 16 | |||||||||
| 12 May | 2300.30 | 0 | -242 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2392.90 | 0 | -242 (-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 | |||||||||
| 5 May | 2427.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2431.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2473.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2474.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2260 expiring on 30JUN2026
Delta for 2260 CE is 0.3
Historical price for 2260 CE is as follows
On 10 Jun TCS was trading at 2168.70. The strike last trading price was 27, which was 2 higher than the previous day. The implied volatity was 28.32, the open interest changed by -96 which decreased total open position to 7106
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 26.35, which was -3.65 lower than the previous day. The implied volatity was 30.43, the open interest changed by 260 which increased total open position to 7207
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 29.5, which was -13.5 lower than the previous day. The implied volatity was 31.85, the open interest changed by 371 which increased total open position to 6958
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 42.5, which was -15.1 lower than the previous day. The implied volatity was 28.49, the open interest changed by 956 which increased total open position to 6589
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 59, which was -4.75 lower than the previous day. The implied volatity was 26, the open interest changed by 344 which increased total open position to 5625
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 63.7, which was -141.4 lower than the previous day. The implied volatity was 27.32, the open interest changed by 4350 which increased total open position to 5284
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 209.65, which was 115.1 higher than the previous day. The implied volatity was 24.83, the open interest changed by -173 which decreased total open position to 944
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 96, which was 17.25 higher than the previous day. The implied volatity was 27.29, the open interest changed by -138 which decreased total open position to 1117
On 29 May TCS was trading at 2258.90. The strike last trading price was 77.15, which was -1.3 lower than the previous day. The implied volatity was 27.53, the open interest changed by 175 which increased total open position to 1252
On 27 May TCS was trading at 2284.20. The strike last trading price was 80, which was -5.75 lower than the previous day. The implied volatity was 21.12, the open interest changed by 413 which increased total open position to 1076
On 26 May TCS was trading at 2276.20. The strike last trading price was 87.45, which was 4.35 higher than the previous day. The implied volatity was 24.89, the open interest changed by 117 which increased total open position to 664
On 25 May TCS was trading at 2308.20. The strike last trading price was 84.2, which was -8.6 lower than the previous day. The implied volatity was 16.96, the open interest changed by 99 which increased total open position to 545
On 22 May TCS was trading at 2317.30. The strike last trading price was 93.75, which was -3.5 lower than the previous day. The implied volatity was 16.72, the open interest changed by 163 which increased total open position to 446
On 21 May TCS was trading at 2327.20. The strike last trading price was 96.85, which was -8.35 lower than the previous day. The implied volatity was 15.64, the open interest changed by 24 which increased total open position to 283
On 20 May TCS was trading at 2327.40. The strike last trading price was 105.2, which was -6.9 lower than the previous day. The implied volatity was 18.05, the open interest changed by -3 which decreased total open position to 259
On 19 May TCS was trading at 2327.10. The strike last trading price was 113, which was 23.55 higher than the previous day. The implied volatity was 21.14, the open interest changed by -4 which decreased total open position to 262
On 18 May TCS was trading at 2283.20. The strike last trading price was 92.2, which was 10.65 higher than the previous day. The implied volatity was 21.68, the open interest changed by -6 which decreased total open position to 266
On 15 May TCS was trading at 2264.00. The strike last trading price was 81.95, which was 8.8 higher than the previous day. The implied volatity was 22.37, the open interest changed by 66 which increased total open position to 271
On 14 May TCS was trading at 2246.00. The strike last trading price was 73.75, which was -4.65 lower than the previous day. The implied volatity was 22.55, the open interest changed by 187 which increased total open position to 204
On 13 May TCS was trading at 2272.80. The strike last trading price was 77.25, which was -165.1 lower than the previous day. The implied volatity was 18.56, the open interest changed by 16 which increased total open position to 16
On 12 May TCS was trading at 2300.30. The strike last trading price was 0, which was -242 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 -242 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
On 5 May TCS was trading at 2427.30. 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 May TCS was trading at 2431.30. 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 30 Apr TCS was trading at 2473.90. 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 29 Apr TCS was trading at 2474.70. 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 (20d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.02
Theta: -1.04
Gamma: 0.00238
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 2168.70 | 108.5 | -14.15 (-11.54%) | 28.68 | 299 | 36 | 3,545 |
| 9 Jun | 2151.00 | 123.4 | -1.2 (-0.96%) | 28.29 | 299 | -4 | 3,510 |
| 8 Jun | 2151.40 | 124.95 | 24.85 (24.83%) | 29.48 | 470 | -78 | 3,535 |
| 5 Jun | 2198.90 | 102 | 24.6 (31.78%) | 30.06 | 3,072 | -244 | 3,614 |
| 4 Jun | 2241.00 | 75.5 | -7.2 (-8.71%) | 30.26 | 3,558 | -346 | 3,858 |
| 3 Jun | 2241.70 | 82.7 | 72.55 (714.78%) | 32.54 | 24,787 | 1,873 | 4,203 |
| 2 Jun | 2446.90 | 9.7 | -27.05 (-73.61%) | 25.81 | 7,258 | -372 | 2,341 |
| 1 Jun | 2297.40 | 36.8 | -18.95 (-33.99%) | 22.18 | 4,260 | -3 | 2,712 |
| 29 May | 2258.90 | 53.1 | -2.15 (-3.89%) | 21.14 | 6,683 | 1,350 | 2,716 |
| 27 May | 2284.20 | 52.3 | -3.2 (-5.77%) | 25.23 | 4,592 | 555 | 1,368 |
| 26 May | 2276.20 | 52.65 | -10.15 (-16.16%) | 24.21 | 1,184 | 269 | 815 |
| 25 May | 2308.20 | 61.1 | 0.35 (0.58%) | 30.63 | 584 | 190 | 545 |
| 22 May | 2317.30 | 59.9 | -4.65 (-7.20%) | 30.51 | 437 | 144 | 355 |
| 21 May | 2327.20 | 64 | 0.15 (0.23%) | 32.53 | 237 | 40 | 211 |
| 20 May | 2327.40 | 63.65 | 2 (3.24%) | 32.19 | 32 | 4 | 171 |
| 19 May | 2327.10 | 61 | -26 (-29.89%) | 31.36 | 156 | 37 | 167 |
| 18 May | 2283.20 | 88.6 | -9.05 (-9.27%) | 34.05 | 139 | 49 | 126 |
| 15 May | 2264.00 | 98.25 | -4.45 (-4.33%) | 34.09 | 45 | 13 | 77 |
| 14 May | 2246.00 | 102.7 | 2.75 (2.75%) | 32.99 | 30 | 9 | 64 |
| 13 May | 2272.80 | 101 | 22.3 (28.34%) | 0 | 17 | 3 | 55 |
| 12 May | 2300.30 | 78.7 | 43.7 (124.86%) | 0 | 137 | 48 | 51 |
| 11 May | 2392.90 | 35 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 2394.40 | 35 | 0 (0.00%) | - | 0 | 0 | 3 |
| 7 May | 2401.40 | 35 | 0 (0.00%) | - | 0 | 0 | 3 |
| 6 May | 2435.40 | 35 | 0 (0.00%) | 28.19 | 0 | 0 | 3 |
| 5 May | 2427.30 | 35 | 2.95 (9.20%) | 28.19 | 3 | 2 | 2 |
| 4 May | 2431.30 | 32.05 | -0.5 (-1.54%) | 27.93 | 1 | 0 | 1 |
| 30 Apr | 2473.90 | 32.55 | -2.6 (-7.40%) | 29.49 | 1 | 0 | 0 |
| 29 Apr | 2474.70 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2260 expiring on 30JUN2026
Delta for 2260 PE is -0.69
Historical price for 2260 PE is as follows
On 10 Jun TCS was trading at 2168.70. The strike last trading price was 108.5, which was -14.15 lower than the previous day. The implied volatity was 28.68, the open interest changed by 36 which increased total open position to 3545
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 123.4, which was -1.2 lower than the previous day. The implied volatity was 28.29, the open interest changed by -4 which decreased total open position to 3510
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 124.95, which was 24.85 higher than the previous day. The implied volatity was 29.48, the open interest changed by -78 which decreased total open position to 3535
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 102, which was 24.6 higher than the previous day. The implied volatity was 30.06, the open interest changed by -244 which decreased total open position to 3614
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 75.5, which was -7.2 lower than the previous day. The implied volatity was 30.26, the open interest changed by -346 which decreased total open position to 3858
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 82.7, which was 72.55 higher than the previous day. The implied volatity was 32.54, the open interest changed by 1873 which increased total open position to 4203
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 9.7, which was -27.05 lower than the previous day. The implied volatity was 25.81, the open interest changed by -372 which decreased total open position to 2341
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 36.8, which was -18.95 lower than the previous day. The implied volatity was 22.18, the open interest changed by -3 which decreased total open position to 2712
On 29 May TCS was trading at 2258.90. The strike last trading price was 53.1, which was -2.15 lower than the previous day. The implied volatity was 21.14, the open interest changed by 1350 which increased total open position to 2716
On 27 May TCS was trading at 2284.20. The strike last trading price was 52.3, which was -3.2 lower than the previous day. The implied volatity was 25.23, the open interest changed by 555 which increased total open position to 1368
On 26 May TCS was trading at 2276.20. The strike last trading price was 52.65, which was -10.15 lower than the previous day. The implied volatity was 24.21, the open interest changed by 269 which increased total open position to 815
On 25 May TCS was trading at 2308.20. The strike last trading price was 61.1, which was 0.35 higher than the previous day. The implied volatity was 30.63, the open interest changed by 190 which increased total open position to 545
On 22 May TCS was trading at 2317.30. The strike last trading price was 59.9, which was -4.65 lower than the previous day. The implied volatity was 30.51, the open interest changed by 144 which increased total open position to 355
On 21 May TCS was trading at 2327.20. The strike last trading price was 64, which was 0.15 higher than the previous day. The implied volatity was 32.53, the open interest changed by 40 which increased total open position to 211
On 20 May TCS was trading at 2327.40. The strike last trading price was 63.65, which was 2 higher than the previous day. The implied volatity was 32.19, the open interest changed by 4 which increased total open position to 171
On 19 May TCS was trading at 2327.10. The strike last trading price was 61, which was -26 lower than the previous day. The implied volatity was 31.36, the open interest changed by 37 which increased total open position to 167
On 18 May TCS was trading at 2283.20. The strike last trading price was 88.6, which was -9.05 lower than the previous day. The implied volatity was 34.05, the open interest changed by 49 which increased total open position to 126
On 15 May TCS was trading at 2264.00. The strike last trading price was 98.25, which was -4.45 lower than the previous day. The implied volatity was 34.09, the open interest changed by 13 which increased total open position to 77
On 14 May TCS was trading at 2246.00. The strike last trading price was 102.7, which was 2.75 higher than the previous day. The implied volatity was 32.99, the open interest changed by 9 which increased total open position to 64
On 13 May TCS was trading at 2272.80. The strike last trading price was 101, which was 22.3 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 55
On 12 May TCS was trading at 2300.30. The strike last trading price was 78.7, which was 43.7 higher than the previous day. The implied volatity was 0, the open interest changed by 48 which increased total open position to 51
On 11 May TCS was trading at 2392.90. The strike last trading price was 35, 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 3
On 8 May TCS was trading at 2394.40. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May TCS was trading at 2401.40. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 May TCS was trading at 2435.40. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 3
On 5 May TCS was trading at 2427.30. The strike last trading price was 35, which was 2.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by 2 which increased total open position to 2
On 4 May TCS was trading at 2431.30. The strike last trading price was 32.05, which was -0.5 lower than the previous day. The implied volatity was 27.93, 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 32.55, which was -2.6 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 0
On 29 Apr TCS was trading at 2474.70. 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
