Historical option data for TCS
29 May 2026 04:10 PM IST
| TCS 30-Jun-2026 (32d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.03
Theta: -1.26
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 2258.90 | 65.2 | -3.25 (-4.75%) | 27.16 | 4,129 | -135 | 2,484 | |||||||||
| 27 May | 2284.20 | 69 | -5.35 (-7.20%) | 21.43 | 4,689 | 321 | 2,620 | |||||||||
| 26 May | 2276.20 | 77.25 | 4.55 (6.26%) | 24.96 | 2,414 | 639 | 2,299 | |||||||||
| 25 May | 2308.20 | 73.85 | -8.4 (-10.21%) | 17.96 | 1,344 | 643 | 1,659 | |||||||||
| 22 May | 2317.30 | 81.15 | -4.85 (-5.64%) | 17.14 | 1,551 | 850 | 1,016 | |||||||||
| 21 May | 2327.20 | 86 | -12 (-12.24%) | 16.94 | 180 | 37 | 167 | |||||||||
| 20 May | 2327.40 | 98 | -2.05 (-2.05%) | 19.63 | 106 | -39 | 130 | |||||||||
| 19 May | 2327.10 | 99.85 | 18.3 (22.44%) | 21.08 | 452 | -123 | 170 | |||||||||
| 18 May | 2283.20 | 82 | 10.4 (14.53%) | 22.02 | 417 | 215 | 292 | |||||||||
| 15 May | 2264.00 | 69.45 | 3.1 (4.67%) | 21.06 | 177 | 13 | 80 | |||||||||
| 14 May | 2246.00 | 66.35 | -4.2 (-5.95%) | 23.13 | 90 | 30 | 62 | |||||||||
| 13 May | 2272.80 | 69.35 | -18.95 (-21.46%) | 0 | 99 | 21 | 31 | |||||||||
| 12 May | 2300.30 | 88.3 | -81.7 (-48.06%) | 0 | 20 | 9 | 10 | |||||||||
| 11 May | 2392.90 | 169.6 | -0.4 (-0.24%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 2394.40 | 169.6 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 2401.40 | 169.6 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 2435.40 | 169.6 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 2427.30 | 169.6 | 0 (0.00%) | 9.56 | 0 | 0 | 1 | |||||||||
| 4 May | 2431.30 | 169.6 | -21.35 (-11.18%) | 9.56 | 1 | 0 | 0 | |||||||||
| 30 Apr | 2473.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2474.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 2444.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 2447.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 2396.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 2521.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2538.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2610.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2579.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2581.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2576.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2554.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2472.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2524.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2559.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2539.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2473.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2450.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2280 expiring on 30JUN2026
Delta for 2280 CE is 0.48
Historical price for 2280 CE is as follows
On 29 May TCS was trading at 2258.90. The strike last trading price was 65.2, which was -3.25 lower than the previous day. The implied volatity was 27.16, the open interest changed by -135 which decreased total open position to 2484
On 27 May TCS was trading at 2284.20. The strike last trading price was 69, which was -5.35 lower than the previous day. The implied volatity was 21.43, the open interest changed by 321 which increased total open position to 2620
On 26 May TCS was trading at 2276.20. The strike last trading price was 77.25, which was 4.55 higher than the previous day. The implied volatity was 24.96, the open interest changed by 639 which increased total open position to 2299
On 25 May TCS was trading at 2308.20. The strike last trading price was 73.85, which was -8.4 lower than the previous day. The implied volatity was 17.96, the open interest changed by 643 which increased total open position to 1659
On 22 May TCS was trading at 2317.30. The strike last trading price was 81.15, which was -4.85 lower than the previous day. The implied volatity was 17.14, the open interest changed by 850 which increased total open position to 1016
On 21 May TCS was trading at 2327.20. The strike last trading price was 86, which was -12 lower than the previous day. The implied volatity was 16.94, the open interest changed by 37 which increased total open position to 167
On 20 May TCS was trading at 2327.40. The strike last trading price was 98, which was -2.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by -39 which decreased total open position to 130
On 19 May TCS was trading at 2327.10. The strike last trading price was 99.85, which was 18.3 higher than the previous day. The implied volatity was 21.08, the open interest changed by -123 which decreased total open position to 170
On 18 May TCS was trading at 2283.20. The strike last trading price was 82, which was 10.4 higher than the previous day. The implied volatity was 22.02, the open interest changed by 215 which increased total open position to 292
On 15 May TCS was trading at 2264.00. The strike last trading price was 69.45, which was 3.1 higher than the previous day. The implied volatity was 21.06, the open interest changed by 13 which increased total open position to 80
On 14 May TCS was trading at 2246.00. The strike last trading price was 66.35, which was -4.2 lower than the previous day. The implied volatity was 23.13, the open interest changed by 30 which increased total open position to 62
On 13 May TCS was trading at 2272.80. The strike last trading price was 69.35, which was -18.95 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 31
On 12 May TCS was trading at 2300.30. The strike last trading price was 88.3, which was -81.7 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 10
On 11 May TCS was trading at 2392.90. The strike last trading price was 169.6, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May TCS was trading at 2394.40. The strike last trading price was 169.6, 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 7 May TCS was trading at 2401.40. The strike last trading price was 169.6, 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 6 May TCS was trading at 2435.40. The strike last trading price was 169.6, 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 5 May TCS was trading at 2427.30. The strike last trading price was 169.6, which was 0 lower than the previous day. The implied volatity was 9.56, 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 169.6, which was -21.35 lower than the previous day. The implied volatity was 9.56, 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
On 28 Apr TCS was trading at 2444.70. 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 27 Apr TCS was trading at 2447.60. 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 24 Apr TCS was trading at 2396.90. 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 23 Apr TCS was trading at 2521.80. 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 22 Apr TCS was trading at 2538.50. 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 21 Apr TCS was trading at 2610.50. 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 20 Apr TCS was trading at 2579.60. 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 17 Apr TCS was trading at 2581.50. 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 16 Apr TCS was trading at 2576.90. 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 15 Apr TCS was trading at 2554.90. 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 13 Apr TCS was trading at 2472.60. 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 10 Apr TCS was trading at 2524.30. 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 9 Apr TCS was trading at 2589.00. 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 8 Apr TCS was trading at 2559.20. 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 Apr TCS was trading at 2539.80. 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 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 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 (32d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.03
Theta: -0.66
Gamma: 0.00283
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 2258.90 | 63 | -0.05 (-0.08%) | 20.96 | 4,412 | 100 | 2,373 |
| 27 May | 2284.20 | 62.05 | -2.4 (-3.72%) | 25.5 | 2,389 | 120 | 2,272 |
| 26 May | 2276.20 | 62.05 | -10 (-13.88%) | 24.3 | 1,825 | 650 | 2,152 |
| 25 May | 2308.20 | 70 | -0.1 (-0.14%) | 30.75 | 1,112 | 585 | 1,498 |
| 22 May | 2317.30 | 68.7 | -4.55 (-6.21%) | 30.57 | 1,501 | 724 | 911 |
| 21 May | 2327.20 | 73.15 | 2.15 (3.03%) | 32.86 | 173 | 71 | 187 |
| 20 May | 2327.40 | 71.5 | 2.45 (3.55%) | 32.38 | 61 | 44 | 116 |
| 19 May | 2327.10 | 67 | -30 (-30.93%) | 30.84 | 67 | 28 | 73 |
| 18 May | 2283.20 | 97.65 | -3.2 (-3.17%) | 34.28 | 17 | 3 | 43 |
| 15 May | 2264.00 | 100.85 | -39.15 (-27.96%) | 34.16 | 4 | -1 | 40 |
| 14 May | 2246.00 | 140 | 28 (25.00%) | 0 | 3 | 0 | 41 |
| 13 May | 2272.80 | 112 | 16.65 (17.46%) | 35.61 | 12 | 4 | 40 |
| 12 May | 2300.30 | 95.35 | 44.4 (87.14%) | 0 | 29 | 14 | 37 |
| 11 May | 2392.90 | 50.95 | -0.3 (-0.59%) | 30.63 | 3 | 0 | 23 |
| 8 May | 2394.40 | 51.25 | 5.75 (12.64%) | 28.56 | 9 | 4 | 20 |
| 7 May | 2401.40 | 45.5 | 6 (15.19%) | 28.69 | 1 | 0 | 15 |
| 6 May | 2435.40 | 39.5 | 0.85 (2.20%) | 27.13 | 11 | 10 | 14 |
| 5 May | 2427.30 | 38.65 | -32.55 (-45.72%) | 27.66 | 4 | 2 | 2 |
| 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 |
| 28 Apr | 2444.70 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 2447.60 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2396.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2521.80 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 2538.50 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 2610.50 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 2579.60 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 2581.50 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 2576.90 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 2554.90 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 2472.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2524.30 | 71.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2589.00 | 71.2 | 0 (0.00%) | 7.81 | 0 | 0 | 0 |
| 8 Apr | 2559.20 | 71.2 | 0 (0.00%) | 7.31 | 0 | 0 | 0 |
| 7 Apr | 2539.80 | 71.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2473.90 | 71.2 | 0 (0.00%) | 5.11 | 0 | 0 | 0 |
| 2 Apr | 2450.70 | 0 | 0 (0.00%) | 5.05 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2280 expiring on 30JUN2026
Delta for 2280 PE is -0.52
Historical price for 2280 PE is as follows
On 29 May TCS was trading at 2258.90. The strike last trading price was 63, which was -0.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by 100 which increased total open position to 2373
On 27 May TCS was trading at 2284.20. The strike last trading price was 62.05, which was -2.4 lower than the previous day. The implied volatity was 25.5, the open interest changed by 120 which increased total open position to 2272
On 26 May TCS was trading at 2276.20. The strike last trading price was 62.05, which was -10 lower than the previous day. The implied volatity was 24.3, the open interest changed by 650 which increased total open position to 2152
On 25 May TCS was trading at 2308.20. The strike last trading price was 70, which was -0.1 lower than the previous day. The implied volatity was 30.75, the open interest changed by 585 which increased total open position to 1498
On 22 May TCS was trading at 2317.30. The strike last trading price was 68.7, which was -4.55 lower than the previous day. The implied volatity was 30.57, the open interest changed by 724 which increased total open position to 911
On 21 May TCS was trading at 2327.20. The strike last trading price was 73.15, which was 2.15 higher than the previous day. The implied volatity was 32.86, the open interest changed by 71 which increased total open position to 187
On 20 May TCS was trading at 2327.40. The strike last trading price was 71.5, which was 2.45 higher than the previous day. The implied volatity was 32.38, the open interest changed by 44 which increased total open position to 116
On 19 May TCS was trading at 2327.10. The strike last trading price was 67, which was -30 lower than the previous day. The implied volatity was 30.84, the open interest changed by 28 which increased total open position to 73
On 18 May TCS was trading at 2283.20. The strike last trading price was 97.65, which was -3.2 lower than the previous day. The implied volatity was 34.28, the open interest changed by 3 which increased total open position to 43
On 15 May TCS was trading at 2264.00. The strike last trading price was 100.85, which was -39.15 lower than the previous day. The implied volatity was 34.16, the open interest changed by -1 which decreased total open position to 40
On 14 May TCS was trading at 2246.00. The strike last trading price was 140, which was 28 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 41
On 13 May TCS was trading at 2272.80. The strike last trading price was 112, which was 16.65 higher than the previous day. The implied volatity was 35.61, the open interest changed by 4 which increased total open position to 40
On 12 May TCS was trading at 2300.30. The strike last trading price was 95.35, which was 44.4 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 37
On 11 May TCS was trading at 2392.90. The strike last trading price was 50.95, which was -0.3 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 23
On 8 May TCS was trading at 2394.40. The strike last trading price was 51.25, which was 5.75 higher than the previous day. The implied volatity was 28.56, the open interest changed by 4 which increased total open position to 20
On 7 May TCS was trading at 2401.40. The strike last trading price was 45.5, which was 6 higher than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 15
On 6 May TCS was trading at 2435.40. The strike last trading price was 39.5, which was 0.85 higher than the previous day. The implied volatity was 27.13, the open interest changed by 10 which increased total open position to 14
On 5 May TCS was trading at 2427.30. The strike last trading price was 38.65, which was -32.55 lower than the previous day. The implied volatity was 27.66, 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 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
On 28 Apr TCS was trading at 2444.70. 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 27 Apr TCS was trading at 2447.60. 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 24 Apr TCS was trading at 2396.90. 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 23 Apr TCS was trading at 2521.80. 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 22 Apr TCS was trading at 2538.50. 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 21 Apr TCS was trading at 2610.50. 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 20 Apr TCS was trading at 2579.60. 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 17 Apr TCS was trading at 2581.50. 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 16 Apr TCS was trading at 2576.90. 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 15 Apr TCS was trading at 2554.90. 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 13 Apr TCS was trading at 2472.60. 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 10 Apr TCS was trading at 2524.30. The strike last trading price was 71.2, 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 9 Apr TCS was trading at 2589.00. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 71.2, 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 Apr TCS was trading at 2473.90. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was 5.11, 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 5.05, the open interest changed by 0 which decreased total open position to 0
