Historical option data for TCS
02 Jun 2026 12:32 PM IST
| TCS 30-Jun-2026 (28d) 2380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.02
Theta: -1.26
Gamma: 0.00211
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 2433.90 | 105.35 | 69.15 (191.02%) | 25.65 | 7,231 | 111 | 1,078 | |||||||||
| 1 Jun | 2297.40 | 37.3 | 7.05 (23.31%) | 25.28 | 3,357 | 186 | 971 | |||||||||
| 29 May | 2258.90 | 28.75 | -1.8 (-5.89%) | 26.35 | 3,166 | 83 | 786 | |||||||||
| 27 May | 2284.20 | 31 | -3.35 (-9.75%) | 21.88 | 913 | 207 | 702 | |||||||||
| 26 May | 2276.20 | 35.3 | -0.4 (-1.12%) | 24.38 | 992 | 111 | 498 | |||||||||
| 25 May | 2308.20 | 36.1 | -6.25 (-14.76%) | 20.86 | 365 | 101 | 387 | |||||||||
| 22 May | 2317.30 | 41.75 | -4.4 (-9.53%) | 20.65 | 221 | 44 | 286 | |||||||||
| 21 May | 2327.20 | 45.85 | -7.1 (-13.41%) | 20.62 | 159 | 100 | 241 | |||||||||
| 20 May | 2327.40 | 52.95 | -2.8 (-5.02%) | 22.07 | 71 | 12 | 141 | |||||||||
| 19 May | 2327.10 | 56.85 | 14.15 (33.14%) | 22.88 | 224 | 4 | 129 | |||||||||
| 18 May | 2283.20 | 45 | 5.7 (14.50%) | 24.07 | 52 | 9 | 124 | |||||||||
| 15 May | 2264.00 | 40.1 | 4.85 (13.76%) | 24.4 | 144 | -19 | 115 | |||||||||
| 14 May | 2246.00 | 34.95 | -3.95 (-10.15%) | 24.21 | 84 | -2 | 133 | |||||||||
| 13 May | 2272.80 | 38.3 | -10.25 (-21.11%) | 22.11 | 91 | 44 | 134 | |||||||||
| 12 May | 2300.30 | 48.55 | -41.45 (-46.06%) | 21.72 | 110 | 63 | 91 | |||||||||
| 11 May | 2392.90 | 89.5 | -1.5 (-1.65%) | 0 | 28 | 9 | 26 | |||||||||
| 8 May | 2394.40 | 90 | -4 (-4.26%) | 19.84 | 29 | 17 | 18 | |||||||||
| 7 May | 2401.40 | 94 | -14 (-12.96%) | 19.31 | 3 | 2 | 2 | |||||||||
| 6 May | 2435.40 | 108 | 108 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2427.30 | 108 | 108 (-33.02%) | 17.69 | 0 | 0 | 0 | |||||||||
| 4 May | 2431.30 | 108 | -53.25 (-33.02%) | 17.69 | 4 | 2 | 2 | |||||||||
| 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 2380 expiring on 30JUN2026
Delta for 2380 CE is 0.66
Historical price for 2380 CE is as follows
On 2 Jun TCS was trading at 2433.90. The strike last trading price was 105.35, which was 69.15 higher than the previous day. The implied volatity was 25.65, the open interest changed by 111 which increased total open position to 1078
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 37.3, which was 7.05 higher than the previous day. The implied volatity was 25.28, the open interest changed by 186 which increased total open position to 971
On 29 May TCS was trading at 2258.90. The strike last trading price was 28.75, which was -1.8 lower than the previous day. The implied volatity was 26.35, the open interest changed by 83 which increased total open position to 786
On 27 May TCS was trading at 2284.20. The strike last trading price was 31, which was -3.35 lower than the previous day. The implied volatity was 21.88, the open interest changed by 207 which increased total open position to 702
On 26 May TCS was trading at 2276.20. The strike last trading price was 35.3, which was -0.4 lower than the previous day. The implied volatity was 24.38, the open interest changed by 111 which increased total open position to 498
On 25 May TCS was trading at 2308.20. The strike last trading price was 36.1, which was -6.25 lower than the previous day. The implied volatity was 20.86, the open interest changed by 101 which increased total open position to 387
On 22 May TCS was trading at 2317.30. The strike last trading price was 41.75, which was -4.4 lower than the previous day. The implied volatity was 20.65, the open interest changed by 44 which increased total open position to 286
On 21 May TCS was trading at 2327.20. The strike last trading price was 45.85, which was -7.1 lower than the previous day. The implied volatity was 20.62, the open interest changed by 100 which increased total open position to 241
On 20 May TCS was trading at 2327.40. The strike last trading price was 52.95, which was -2.8 lower than the previous day. The implied volatity was 22.07, the open interest changed by 12 which increased total open position to 141
On 19 May TCS was trading at 2327.10. The strike last trading price was 56.85, which was 14.15 higher than the previous day. The implied volatity was 22.88, the open interest changed by 4 which increased total open position to 129
On 18 May TCS was trading at 2283.20. The strike last trading price was 45, which was 5.7 higher than the previous day. The implied volatity was 24.07, the open interest changed by 9 which increased total open position to 124
On 15 May TCS was trading at 2264.00. The strike last trading price was 40.1, which was 4.85 higher than the previous day. The implied volatity was 24.4, the open interest changed by -19 which decreased total open position to 115
On 14 May TCS was trading at 2246.00. The strike last trading price was 34.95, which was -3.95 lower than the previous day. The implied volatity was 24.21, the open interest changed by -2 which decreased total open position to 133
On 13 May TCS was trading at 2272.80. The strike last trading price was 38.3, which was -10.25 lower than the previous day. The implied volatity was 22.11, the open interest changed by 44 which increased total open position to 134
On 12 May TCS was trading at 2300.30. The strike last trading price was 48.55, which was -41.45 lower than the previous day. The implied volatity was 21.72, the open interest changed by 63 which increased total open position to 91
On 11 May TCS was trading at 2392.90. The strike last trading price was 89.5, which was -1.5 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 26
On 8 May TCS was trading at 2394.40. The strike last trading price was 90, which was -4 lower than the previous day. The implied volatity was 19.84, the open interest changed by 17 which increased total open position to 18
On 7 May TCS was trading at 2401.40. The strike last trading price was 94, which was -14 lower than the previous day. The implied volatity was 19.31, the open interest changed by 2 which increased total open position to 2
On 6 May TCS was trading at 2435.40. The strike last trading price was 108, which was 108 higher 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 108, which was 108 higher than the previous day. The implied volatity was 17.69, 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 108, which was -53.25 lower than the previous day. The implied volatity was 17.69, the open interest changed by 2 which increased total open position to 2
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 (28d) 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.02
Theta: -0.79
Gamma: 0.00228
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 2433.90 | 35.65 | -61.35 (-63.25%) | 23.38 | 3,918 | 639 | 1,183 |
| 1 Jun | 2297.40 | 96.45 | -29.75 (-23.57%) | 20.44 | 929 | 264 | 538 |
| 29 May | 2258.90 | 125 | -2.55 (-2.00%) | 18.17 | 808 | 21 | 274 |
| 27 May | 2284.20 | 121 | -1.5 (-1.22%) | 26.69 | 77 | 17 | 253 |
| 26 May | 2276.20 | 121.15 | -12.65 (-9.45%) | 23.55 | 90 | 15 | 232 |
| 25 May | 2308.20 | 131 | 3.15 (2.46%) | 33.44 | 109 | 59 | 216 |
| 22 May | 2317.30 | 127.4 | -2.95 (-2.26%) | 32.89 | 62 | 49 | 154 |
| 21 May | 2327.20 | 129.8 | 1.5 (1.17%) | 35.58 | 87 | 29 | 102 |
| 20 May | 2327.40 | 128.3 | 3.6 (2.89%) | 34.27 | 37 | 26 | 73 |
| 19 May | 2327.10 | 123 | -38 (-23.60%) | 32.93 | 197 | 25 | 48 |
| 18 May | 2283.20 | 161.3 | 10.95 (7.28%) | 35.85 | 7 | 5 | 25 |
| 15 May | 2264.00 | 150.35 | -25.65 (-14.57%) | 32.88 | 1 | 0 | 20 |
| 14 May | 2246.00 | 177 | 1 (0.57%) | 0 | 0 | 0 | 20 |
| 13 May | 2272.80 | 177 | 21.1 (13.53%) | 38 | 17 | 3 | 19 |
| 12 May | 2300.30 | 155.9 | 66.6 (74.58%) | 0 | 11 | 4 | 14 |
| 11 May | 2392.90 | 89.3 | 0 (0.00%) | 0 | 2 | 0 | 10 |
| 8 May | 2394.40 | 89.3 | -3.7 (-3.98%) | 29.47 | 12 | 9 | 10 |
| 7 May | 2401.40 | 93 | 20.15 (27.66%) | 30.83 | 1 | 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 2380 expiring on 30JUN2026
Delta for 2380 PE is -0.33
Historical price for 2380 PE is as follows
On 2 Jun TCS was trading at 2433.90. The strike last trading price was 35.65, which was -61.35 lower than the previous day. The implied volatity was 23.38, the open interest changed by 639 which increased total open position to 1183
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 96.45, which was -29.75 lower than the previous day. The implied volatity was 20.44, the open interest changed by 264 which increased total open position to 538
On 29 May TCS was trading at 2258.90. The strike last trading price was 125, which was -2.55 lower than the previous day. The implied volatity was 18.17, the open interest changed by 21 which increased total open position to 274
On 27 May TCS was trading at 2284.20. The strike last trading price was 121, which was -1.5 lower than the previous day. The implied volatity was 26.69, the open interest changed by 17 which increased total open position to 253
On 26 May TCS was trading at 2276.20. The strike last trading price was 121.15, which was -12.65 lower than the previous day. The implied volatity was 23.55, the open interest changed by 15 which increased total open position to 232
On 25 May TCS was trading at 2308.20. The strike last trading price was 131, which was 3.15 higher than the previous day. The implied volatity was 33.44, the open interest changed by 59 which increased total open position to 216
On 22 May TCS was trading at 2317.30. The strike last trading price was 127.4, which was -2.95 lower than the previous day. The implied volatity was 32.89, the open interest changed by 49 which increased total open position to 154
On 21 May TCS was trading at 2327.20. The strike last trading price was 129.8, which was 1.5 higher than the previous day. The implied volatity was 35.58, the open interest changed by 29 which increased total open position to 102
On 20 May TCS was trading at 2327.40. The strike last trading price was 128.3, which was 3.6 higher than the previous day. The implied volatity was 34.27, the open interest changed by 26 which increased total open position to 73
On 19 May TCS was trading at 2327.10. The strike last trading price was 123, which was -38 lower than the previous day. The implied volatity was 32.93, the open interest changed by 25 which increased total open position to 48
On 18 May TCS was trading at 2283.20. The strike last trading price was 161.3, which was 10.95 higher than the previous day. The implied volatity was 35.85, the open interest changed by 5 which increased total open position to 25
On 15 May TCS was trading at 2264.00. The strike last trading price was 150.35, which was -25.65 lower than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 20
On 14 May TCS was trading at 2246.00. The strike last trading price was 177, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 20
On 13 May TCS was trading at 2272.80. The strike last trading price was 177, which was 21.1 higher than the previous day. The implied volatity was 38, the open interest changed by 3 which increased total open position to 19
On 12 May TCS was trading at 2300.30. The strike last trading price was 155.9, which was 66.6 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 14
On 11 May TCS was trading at 2392.90. The strike last trading price was 89.3, 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 10
On 8 May TCS was trading at 2394.40. The strike last trading price was 89.3, which was -3.7 lower than the previous day. The implied volatity was 29.47, the open interest changed by 9 which increased total open position to 10
On 7 May TCS was trading at 2401.40. The strike last trading price was 93, which was 20.15 higher than the previous day. The implied volatity was 30.83, 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
