TCS
Tata Consultancy Serv Lt
Historical option data for TCS
14 May 2026 04:10 PM IST
| TCS 26-May-2026 (11d) 2380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.01
Theta: -1.03
Gamma: 0.00194
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 2246.00 | 7.15 | -3.4499999999999993 (-32.55%) | 26.71 | 5,815 | -220 | 2,534 | |||||||||
| 13 May | 2272.80 | 10.15 | -5.6 (-35.56%) | 24.34 | 2,821 | 286 | 2,762 | |||||||||
| 12 May | 2300.30 | 16.55 | -31.349999999999998 (-65.45%) | 23.35 | 7,476 | 605 | 2,483 | |||||||||
|
|
||||||||||||||||
| 11 May | 2392.90 | 48.45 | -3.049999999999997 (-5.92%) | 0 | 5,003 | -249 | 1,881 | |||||||||
| 8 May | 2394.40 | 50.75 | -0.75 (-1.46%) | 17.67 | 9,081 | 803 | 2,200 | |||||||||
| 7 May | 2401.40 | 52.6 | -22.15 (-29.63%) | 16.26 | 2,477 | 404 | 1,403 | |||||||||
| 6 May | 2435.40 | 76.8 | -5.3500000000000085 (-6.51%) | 16.69 | 1,335 | 170 | 999 | |||||||||
| 5 May | 2427.30 | 83.3 | -2.75 (-3.20%) | 21.32 | 628 | -76 | 830 | |||||||||
| 4 May | 2431.30 | 84.95 | -19.700000000000003 (-18.82%) | 21.43 | 403 | -108 | 908 | |||||||||
| 30 Apr | 2473.90 | 105.35 | 3.3999999999999915 (3.33%) | 10.81 | 306 | -11 | 1,005 | |||||||||
| 29 Apr | 2474.70 | 100.7 | 9.150000000000006 (9.99%) | 9.34 | 355 | 108 | 1,016 | |||||||||
| 28 Apr | 2444.70 | 90 | -6.599999999999994 (-6.83%) | 15.17 | 672 | 99 | 907 | |||||||||
| 27 Apr | 2447.60 | 99 | 17.900000000000006 (22.07%) | 18.47 | 766 | 340 | 808 | |||||||||
| 24 Apr | 2396.90 | 80.8 | -19.799999999999997 (-19.68%) | 22.32 | 823 | 446 | 446 | |||||||||
| 23 Apr | 2521.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2610.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2579.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2581.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2576.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2554.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2472.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2524.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2589.00 | 100.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2559.20 | 100.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2539.80 | 100.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2473.90 | 100.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2450.70 | 100.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 2408.20 | 100.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2380 expiring on 26MAY2026
Delta for 2380 CE is 0.13
Historical price for 2380 CE is as follows
On 14 May TCS was trading at 2246.00. The strike last trading price was 7.15, which was -3.4499999999999993 lower than the previous day. The implied volatity was 26.71, the open interest changed by -220 which decreased total open position to 2534
On 13 May TCS was trading at 2272.80. The strike last trading price was 10.15, which was -5.6 lower than the previous day. The implied volatity was 24.34, the open interest changed by 286 which increased total open position to 2762
On 12 May TCS was trading at 2300.30. The strike last trading price was 16.55, which was -31.349999999999998 lower than the previous day. The implied volatity was 23.35, the open interest changed by 605 which increased total open position to 2483
On 11 May TCS was trading at 2392.90. The strike last trading price was 48.45, which was -3.049999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by -249 which decreased total open position to 1881
On 8 May TCS was trading at 2394.40. The strike last trading price was 50.75, which was -0.75 lower than the previous day. The implied volatity was 17.67, the open interest changed by 803 which increased total open position to 2200
On 7 May TCS was trading at 2401.40. The strike last trading price was 52.6, which was -22.15 lower than the previous day. The implied volatity was 16.26, the open interest changed by 404 which increased total open position to 1403
On 6 May TCS was trading at 2435.40. The strike last trading price was 76.8, which was -5.3500000000000085 lower than the previous day. The implied volatity was 16.69, the open interest changed by 170 which increased total open position to 999
On 5 May TCS was trading at 2427.30. The strike last trading price was 83.3, which was -2.75 lower than the previous day. The implied volatity was 21.32, the open interest changed by -76 which decreased total open position to 830
On 4 May TCS was trading at 2431.30. The strike last trading price was 84.95, which was -19.700000000000003 lower than the previous day. The implied volatity was 21.43, the open interest changed by -108 which decreased total open position to 908
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 105.35, which was 3.3999999999999915 higher than the previous day. The implied volatity was 10.81, the open interest changed by -11 which decreased total open position to 1005
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 100.7, which was 9.150000000000006 higher than the previous day. The implied volatity was 9.34, the open interest changed by 108 which increased total open position to 1016
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 90, which was -6.599999999999994 lower than the previous day. The implied volatity was 15.17, the open interest changed by 99 which increased total open position to 907
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 99, which was 17.900000000000006 higher than the previous day. The implied volatity was 18.47, the open interest changed by 340 which increased total open position to 808
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 80.8, which was -19.799999999999997 lower than the previous day. The implied volatity was 22.32, the open interest changed by 446 which increased total open position to 446
On 23 Apr TCS was trading at 2521.80. 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 22 Apr TCS was trading at 2538.50. 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 21 Apr TCS was trading at 2610.50. 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 20 Apr TCS was trading at 2579.60. 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 17 Apr TCS was trading at 2581.50. 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 16 Apr TCS was trading at 2576.90. 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 15 Apr TCS was trading at 2554.90. 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 13 Apr TCS was trading at 2472.60. 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 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 100.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TCS 26-May-2026 (11d) 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.01
Theta: -2.55
Gamma: 0.00166
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 2246.00 | 163.85 | 12.75 (8.44%) | 49.34 | 254 | -138 | 1,414 |
| 13 May | 2272.80 | 151.45 | 24.349999999999994 (19.16%) | 0 | 175 | -77 | 1,552 |
| 12 May | 2300.30 | 126.2 | 70.4 (126.16%) | 0 | 1,215 | -331 | 1,635 |
| 11 May | 2392.90 | 57.05 | 0.5 (0.88%) | 0 | 3,051 | 297 | 1,937 |
| 8 May | 2394.40 | 54.7 | -9.199999999999996 (-14.40%) | 30.91 | 3,761 | 296 | 1,633 |
| 7 May | 2401.40 | 62.45 | 19.35 (44.90%) | 34.89 | 1,992 | 74 | 1,336 |
| 6 May | 2435.40 | 40.75 | -1.9500000000000028 (-4.57%) | 29.77 | 2,353 | 196 | 1,265 |
| 5 May | 2427.30 | 41.6 | -2.799999999999997 (-6.31%) | 28.68 | 800 | -7 | 1,070 |
| 4 May | 2431.30 | 45.75 | 3.75 (8.93%) | 29.98 | 979 | 179 | 1,076 |
| 30 Apr | 2473.90 | 41.65 | -2.5500000000000043 (-5.77%) | 32.09 | 817 | 122 | 1,019 |
| 29 Apr | 2474.70 | 45 | -11.75 (-20.70%) | 32.19 | 1,133 | 140 | 894 |
| 28 Apr | 2444.70 | 56.5 | 2.1499999999999986 (3.96%) | 34.09 | 1,343 | 362 | 751 |
| 27 Apr | 2447.60 | 52.6 | -27.949999999999996 (-34.70%) | 32.06 | 544 | 20 | 389 |
| 24 Apr | 2396.90 | 80.05 | 45.15 (129.37%) | 33.57 | 899 | 318 | 366 |
| 23 Apr | 2521.80 | 35 | 12.95 (58.73%) | 30.99 | 53 | 24 | 48 |
| 22 Apr | 2538.50 | 22.05 | 6.75 (44.12%) | 27.94 | 20 | 5 | 24 |
| 21 Apr | 2610.50 | 14.9 | -8.6 (-36.60%) | 28.34 | 27 | 16 | 19 |
| 20 Apr | 2579.60 | 23.5 | 4.5 (23.68%) | - | 0 | 0 | 3 |
| 17 Apr | 2581.50 | 23.5 | -4.5 (-16.07%) | 29.03 | 2 | 0 | 3 |
| 16 Apr | 2576.90 | 28 | -17 (-37.78%) | 29.87 | 1 | 0 | 3 |
| 15 Apr | 2554.90 | 45 | 11.049999999999997 (32.55%) | - | 0 | 0 | 3 |
| 13 Apr | 2472.60 | 45 | 11.049999999999997 (32.55%) | 30.63 | 0 | 0 | 3 |
| 10 Apr | 2524.30 | 45 | -50.400000000000006 (-52.83%) | 30.63 | 3 | 2 | 2 |
| 9 Apr | 2589.00 | 95.4 | 0 (0.00%) | 6.82 | 0 | 0 | 0 |
| 8 Apr | 2559.20 | 95.4 | 0 (0.00%) | 6.05 | 0 | 0 | 0 |
| 7 Apr | 2539.80 | 95.4 | 0 (0.00%) | 5.51 | 0 | 0 | 0 |
| 6 Apr | 2473.90 | 95.4 | 0 (0.00%) | 3.58 | 0 | 0 | 0 |
| 2 Apr | 2450.70 | 95.4 | 0 (0.00%) | 2.88 | 0 | 0 | 0 |
| 1 Apr | 2408.20 | 95.4 | 0 (0.00%) | 1.95 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2380 expiring on 26MAY2026
Delta for 2380 PE is -0.72
Historical price for 2380 PE is as follows
On 14 May TCS was trading at 2246.00. The strike last trading price was 163.85, which was 12.75 higher than the previous day. The implied volatity was 49.34, the open interest changed by -138 which decreased total open position to 1414
On 13 May TCS was trading at 2272.80. The strike last trading price was 151.45, which was 24.349999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by -77 which decreased total open position to 1552
On 12 May TCS was trading at 2300.30. The strike last trading price was 126.2, which was 70.4 higher than the previous day. The implied volatity was 0, the open interest changed by -331 which decreased total open position to 1635
On 11 May TCS was trading at 2392.90. The strike last trading price was 57.05, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 297 which increased total open position to 1937
On 8 May TCS was trading at 2394.40. The strike last trading price was 54.7, which was -9.199999999999996 lower than the previous day. The implied volatity was 30.91, the open interest changed by 296 which increased total open position to 1633
On 7 May TCS was trading at 2401.40. The strike last trading price was 62.45, which was 19.35 higher than the previous day. The implied volatity was 34.89, the open interest changed by 74 which increased total open position to 1336
On 6 May TCS was trading at 2435.40. The strike last trading price was 40.75, which was -1.9500000000000028 lower than the previous day. The implied volatity was 29.77, the open interest changed by 196 which increased total open position to 1265
On 5 May TCS was trading at 2427.30. The strike last trading price was 41.6, which was -2.799999999999997 lower than the previous day. The implied volatity was 28.68, the open interest changed by -7 which decreased total open position to 1070
On 4 May TCS was trading at 2431.30. The strike last trading price was 45.75, which was 3.75 higher than the previous day. The implied volatity was 29.98, the open interest changed by 179 which increased total open position to 1076
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 41.65, which was -2.5500000000000043 lower than the previous day. The implied volatity was 32.09, the open interest changed by 122 which increased total open position to 1019
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 45, which was -11.75 lower than the previous day. The implied volatity was 32.19, the open interest changed by 140 which increased total open position to 894
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 56.5, which was 2.1499999999999986 higher than the previous day. The implied volatity was 34.09, the open interest changed by 362 which increased total open position to 751
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 52.6, which was -27.949999999999996 lower than the previous day. The implied volatity was 32.06, the open interest changed by 20 which increased total open position to 389
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 80.05, which was 45.15 higher than the previous day. The implied volatity was 33.57, the open interest changed by 318 which increased total open position to 366
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 35, which was 12.95 higher than the previous day. The implied volatity was 30.99, the open interest changed by 24 which increased total open position to 48
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 22.05, which was 6.75 higher than the previous day. The implied volatity was 27.94, the open interest changed by 5 which increased total open position to 24
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 14.9, which was -8.6 lower than the previous day. The implied volatity was 28.34, the open interest changed by 16 which increased total open position to 19
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 23.5, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 23.5, which was -4.5 lower than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 3
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 28, which was -17 lower than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 3
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 45, which was 11.049999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 45, which was 11.049999999999997 higher than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 3
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 45, which was -50.400000000000006 lower than the previous day. The implied volatity was 30.63, the open interest changed by 2 which increased total open position to 2
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 95.4, which was 0 lower than the previous day. The implied volatity was 6.82, 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 95.4, which was 0 lower than the previous day. The implied volatity was 6.05, 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 95.4, which was 0 lower than the previous day. The implied volatity was 5.51, 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 95.4, which was 0 lower than the previous day. The implied volatity was 3.58, 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 95.4, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 95.4, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
