Historical option data for TCS
27 May 2026 04:10 PM IST
| TCS 30-Jun-2026 (33d) 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.03
Theta: -1
Gamma: 0.00267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 2284.20 | 59 | -5.15 (-8.03%) | 21.29 | 9,256 | 1,884 | 9,731 | |||||||||
| 26 May | 2276.20 | 66.3 | 2.5 (3.92%) | 24.5 | 9,972 | 1,314 | 7,843 | |||||||||
| 25 May | 2308.20 | 65 | -7.6 (-10.47%) | 18.83 | 6,951 | 2,155 | 6,527 | |||||||||
| 22 May | 2317.30 | 72 | -4.95 (-6.43%) | 18.19 | 3,921 | 1,450 | 4,357 | |||||||||
| 21 May | 2327.20 | 76.45 | -8.3 (-9.79%) | 17.93 | 1,477 | 499 | 2,906 | |||||||||
| 20 May | 2327.40 | 84.35 | -5.35 (-5.96%) | 20.47 | 1,647 | 540 | 2,401 | |||||||||
| 19 May | 2327.10 | 89.6 | 18.4 (25.84%) | 20.69 | 2,939 | -202 | 1,861 | |||||||||
| 18 May | 2283.20 | 73.05 | 8.9 (13.87%) | 22.46 | 2,124 | 206 | 2,063 | |||||||||
| 15 May | 2264.00 | 65.2 | 7 (12.03%) | 23.14 | 1,891 | -266 | 1,859 | |||||||||
| 14 May | 2246.00 | 57.95 | -4.7 (-7.50%) | 23.15 | 1,988 | 461 | 2,122 | |||||||||
| 13 May | 2272.80 | 62.25 | -15.85 (-20.29%) | 20.2 | 1,526 | 626 | 1,662 | |||||||||
| 12 May | 2300.30 | 78 | -56 (-41.79%) | 19.99 | 1,587 | 630 | 1,035 | |||||||||
| 11 May | 2392.90 | 134.55 | -1.45 (-1.07%) | 0 | 261 | 197 | 405 | |||||||||
| 8 May | 2394.40 | 136.5 | 6.45 (4.96%) | 16.72 | 121 | 86 | 208 | |||||||||
| 7 May | 2401.40 | 130.55 | -20.95 (-13.83%) | 13.25 | 97 | 88 | 122 | |||||||||
| 6 May | 2435.40 | 151.5 | -11.85 (-7.25%) | 28.05 | 37 | 31 | 35 | |||||||||
| 5 May | 2427.30 | 163.35 | 0 (0.00%) | 16.53 | 0 | 0 | 4 | |||||||||
| 4 May | 2431.30 | 163.35 | -50 (-23.44%) | 16.53 | 5 | 4 | 4 | |||||||||
| 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 2300 expiring on 30JUN2026
Delta for 2300 CE is 0.51
Historical price for 2300 CE is as follows
On 27 May TCS was trading at 2284.20. The strike last trading price was 59, which was -5.15 lower than the previous day. The implied volatity was 21.29, the open interest changed by 1884 which increased total open position to 9731
On 26 May TCS was trading at 2276.20. The strike last trading price was 66.3, which was 2.5 higher than the previous day. The implied volatity was 24.5, the open interest changed by 1314 which increased total open position to 7843
On 25 May TCS was trading at 2308.20. The strike last trading price was 65, which was -7.6 lower than the previous day. The implied volatity was 18.83, the open interest changed by 2155 which increased total open position to 6527
On 22 May TCS was trading at 2317.30. The strike last trading price was 72, which was -4.95 lower than the previous day. The implied volatity was 18.19, the open interest changed by 1450 which increased total open position to 4357
On 21 May TCS was trading at 2327.20. The strike last trading price was 76.45, which was -8.3 lower than the previous day. The implied volatity was 17.93, the open interest changed by 499 which increased total open position to 2906
On 20 May TCS was trading at 2327.40. The strike last trading price was 84.35, which was -5.35 lower than the previous day. The implied volatity was 20.47, the open interest changed by 540 which increased total open position to 2401
On 19 May TCS was trading at 2327.10. The strike last trading price was 89.6, which was 18.4 higher than the previous day. The implied volatity was 20.69, the open interest changed by -202 which decreased total open position to 1861
On 18 May TCS was trading at 2283.20. The strike last trading price was 73.05, which was 8.9 higher than the previous day. The implied volatity was 22.46, the open interest changed by 206 which increased total open position to 2063
On 15 May TCS was trading at 2264.00. The strike last trading price was 65.2, which was 7 higher than the previous day. The implied volatity was 23.14, the open interest changed by -266 which decreased total open position to 1859
On 14 May TCS was trading at 2246.00. The strike last trading price was 57.95, which was -4.7 lower than the previous day. The implied volatity was 23.15, the open interest changed by 461 which increased total open position to 2122
On 13 May TCS was trading at 2272.80. The strike last trading price was 62.25, which was -15.85 lower than the previous day. The implied volatity was 20.2, the open interest changed by 626 which increased total open position to 1662
On 12 May TCS was trading at 2300.30. The strike last trading price was 78, which was -56 lower than the previous day. The implied volatity was 19.99, the open interest changed by 630 which increased total open position to 1035
On 11 May TCS was trading at 2392.90. The strike last trading price was 134.55, which was -1.45 lower than the previous day. The implied volatity was 0, the open interest changed by 197 which increased total open position to 405
On 8 May TCS was trading at 2394.40. The strike last trading price was 136.5, which was 6.45 higher than the previous day. The implied volatity was 16.72, the open interest changed by 86 which increased total open position to 208
On 7 May TCS was trading at 2401.40. The strike last trading price was 130.55, which was -20.95 lower than the previous day. The implied volatity was 13.25, the open interest changed by 88 which increased total open position to 122
On 6 May TCS was trading at 2435.40. The strike last trading price was 151.5, which was -11.85 lower than the previous day. The implied volatity was 28.05, the open interest changed by 31 which increased total open position to 35
On 5 May TCS was trading at 2427.30. The strike last trading price was 163.35, which was 0 lower than the previous day. The implied volatity was 16.53, the open interest changed by 0 which decreased total open position to 4
On 4 May TCS was trading at 2431.30. The strike last trading price was 163.35, which was -50 lower than the previous day. The implied volatity was 16.53, the open interest changed by 4 which increased total open position to 4
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 (33d) 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.03
Theta: -0.83
Gamma: 0.00223
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 2284.20 | 71.7 | -1.85 (-2.52%) | 25.44 | 2,732 | -1 | 6,522 |
| 26 May | 2276.20 | 71.65 | -11.3 (-13.62%) | 24.11 | 5,004 | 925 | 6,506 |
| 25 May | 2308.20 | 81.55 | 1.45 (1.81%) | 31.54 | 3,797 | 1,791 | 5,576 |
| 22 May | 2317.30 | 79.5 | -4 (-4.79%) | 31.33 | 2,745 | 1,240 | 3,784 |
| 21 May | 2327.20 | 83.3 | 1.25 (1.52%) | 33.3 | 928 | 341 | 2,544 |
| 20 May | 2327.40 | 82.35 | 3.25 (4.11%) | 32.45 | 1,152 | 678 | 2,191 |
| 19 May | 2327.10 | 78 | -30 (-27.78%) | 31.67 | 1,030 | 172 | 1,513 |
| 18 May | 2283.20 | 105.7 | -17.3 (-14.07%) | 34.11 | 352 | 86 | 1,341 |
| 15 May | 2264.00 | 122 | -9.3 (-7.08%) | 34.59 | 410 | 16 | 1,255 |
| 14 May | 2246.00 | 131 | 5.55 (4.42%) | 34.18 | 314 | 31 | 1,239 |
| 13 May | 2272.80 | 124.6 | 17.95 (16.83%) | 36.27 | 817 | 461 | 1,207 |
| 12 May | 2300.30 | 106.2 | 49.5 (87.30%) | 34.57 | 1,192 | 483 | 748 |
| 11 May | 2392.90 | 58 | 2.3 (4.13%) | 30.74 | 108 | 26 | 265 |
| 8 May | 2394.40 | 55 | -1.9 (-3.34%) | 28.73 | 218 | 50 | 238 |
| 7 May | 2401.40 | 55.05 | 11.3 (25.83%) | 29.11 | 183 | 107 | 187 |
| 6 May | 2435.40 | 43.5 | -1.35 (-3.01%) | 28.32 | 53 | 16 | 81 |
| 5 May | 2427.30 | 44.8 | -1.25 (-2.71%) | 27.84 | 55 | 45 | 62 |
| 4 May | 2431.30 | 46.85 | -0.9 (-1.88%) | 28.28 | 20 | 14 | 15 |
| 30 Apr | 2473.90 | 47.75 | 2.05 (4.49%) | 31.27 | 2 | 1 | 1 |
| 29 Apr | 2474.70 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2300 expiring on 30JUN2026
Delta for 2300 PE is -0.49
Historical price for 2300 PE is as follows
On 27 May TCS was trading at 2284.20. The strike last trading price was 71.7, which was -1.85 lower than the previous day. The implied volatity was 25.44, the open interest changed by -1 which decreased total open position to 6522
On 26 May TCS was trading at 2276.20. The strike last trading price was 71.65, which was -11.3 lower than the previous day. The implied volatity was 24.11, the open interest changed by 925 which increased total open position to 6506
On 25 May TCS was trading at 2308.20. The strike last trading price was 81.55, which was 1.45 higher than the previous day. The implied volatity was 31.54, the open interest changed by 1791 which increased total open position to 5576
On 22 May TCS was trading at 2317.30. The strike last trading price was 79.5, which was -4 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1240 which increased total open position to 3784
On 21 May TCS was trading at 2327.20. The strike last trading price was 83.3, which was 1.25 higher than the previous day. The implied volatity was 33.3, the open interest changed by 341 which increased total open position to 2544
On 20 May TCS was trading at 2327.40. The strike last trading price was 82.35, which was 3.25 higher than the previous day. The implied volatity was 32.45, the open interest changed by 678 which increased total open position to 2191
On 19 May TCS was trading at 2327.10. The strike last trading price was 78, which was -30 lower than the previous day. The implied volatity was 31.67, the open interest changed by 172 which increased total open position to 1513
On 18 May TCS was trading at 2283.20. The strike last trading price was 105.7, which was -17.3 lower than the previous day. The implied volatity was 34.11, the open interest changed by 86 which increased total open position to 1341
On 15 May TCS was trading at 2264.00. The strike last trading price was 122, which was -9.3 lower than the previous day. The implied volatity was 34.59, the open interest changed by 16 which increased total open position to 1255
On 14 May TCS was trading at 2246.00. The strike last trading price was 131, which was 5.55 higher than the previous day. The implied volatity was 34.18, the open interest changed by 31 which increased total open position to 1239
On 13 May TCS was trading at 2272.80. The strike last trading price was 124.6, which was 17.95 higher than the previous day. The implied volatity was 36.27, the open interest changed by 461 which increased total open position to 1207
On 12 May TCS was trading at 2300.30. The strike last trading price was 106.2, which was 49.5 higher than the previous day. The implied volatity was 34.57, the open interest changed by 483 which increased total open position to 748
On 11 May TCS was trading at 2392.90. The strike last trading price was 58, which was 2.3 higher than the previous day. The implied volatity was 30.74, the open interest changed by 26 which increased total open position to 265
On 8 May TCS was trading at 2394.40. The strike last trading price was 55, which was -1.9 lower than the previous day. The implied volatity was 28.73, the open interest changed by 50 which increased total open position to 238
On 7 May TCS was trading at 2401.40. The strike last trading price was 55.05, which was 11.3 higher than the previous day. The implied volatity was 29.11, the open interest changed by 107 which increased total open position to 187
On 6 May TCS was trading at 2435.40. The strike last trading price was 43.5, which was -1.35 lower than the previous day. The implied volatity was 28.32, the open interest changed by 16 which increased total open position to 81
On 5 May TCS was trading at 2427.30. The strike last trading price was 44.8, which was -1.25 lower than the previous day. The implied volatity was 27.84, the open interest changed by 45 which increased total open position to 62
On 4 May TCS was trading at 2431.30. The strike last trading price was 46.85, which was -0.9 lower than the previous day. The implied volatity was 28.28, the open interest changed by 14 which increased total open position to 15
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 47.75, which was 2.05 higher than the previous day. The implied volatity was 31.27, the open interest changed by 1 which increased total open position to 1
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
