TCS
Tata Consultancy Serv Lt
Historical option data for TCS
02 Apr 2026 04:10 PM IST
| TCS 28-Apr-2026 (23d) 2400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 2.46
Theta: -1.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 2450.70 | 122 | 21.75 | 33.88 | 11,130 | -493 | 5,839 | |||||||||
| 1 Apr | 2408.20 | 101.65 | 18.5 | 33.29 | 8,002 | -588 | 6,338 | |||||||||
| 30 Mar | 2358.90 | 85.85 | -21.2 | 35.1 | 11,060 | 896 | 6,878 | |||||||||
| 27 Mar | 2389.80 | 106.25 | 2 | 36.24 | 7,539 | 470 | 5,946 | |||||||||
| 25 Mar | 2377.40 | 104.85 | -12.25 | 36.21 | 5,029 | 949 | 5,441 | |||||||||
| 24 Mar | 2398.80 | 118.5 | 0.1 | 36.01 | 4,878 | 1,033 | 4,481 | |||||||||
| 23 Mar | 2383.80 | 118.8 | 16 | 39.3 | 6,204 | 1,448 | 3,429 | |||||||||
| 20 Mar | 2390.60 | 106 | 15.1 | 30.22 | 2,508 | 239 | 1,994 | |||||||||
| 19 Mar | 2356.00 | 91.75 | -37.85 | 31.08 | 2,262 | 707 | 1,757 | |||||||||
| 18 Mar | 2440.80 | 130.25 | 21.2 | 29.14 | 854 | -84 | 1,055 | |||||||||
| 17 Mar | 2391.70 | 109 | -11.85 | 30.37 | 1,207 | 533 | 1,139 | |||||||||
| 16 Mar | 2409.20 | 118.5 | -9 | 31.63 | 947 | 318 | 606 | |||||||||
| 13 Mar | 2410.50 | 129 | -20.95 | 31.51 | 400 | 109 | 286 | |||||||||
| 12 Mar | 2442.40 | 153.45 | -10.85 | 32.01 | 96 | 53 | 175 | |||||||||
| 11 Mar | 2464.90 | 162.05 | -37.95 | 31.04 | 34 | 14 | 121 | |||||||||
| 10 Mar | 2513.10 | 200 | -7 | 30.68 | 125 | 107 | 120 | |||||||||
| 9 Mar | 2527.40 | 207 | -53 | 30.02 | 9 | 4 | 12 | |||||||||
| 6 Mar | 2557.60 | 260 | 0 | - | 0 | 0 | 8 | |||||||||
| 5 Mar | 2578.80 | 260 | 0 | 33.93 | 1 | 0 | 7 | |||||||||
| 4 Mar | 2587.80 | 260 | -10 | 31.4 | 4 | -1 | 5 | |||||||||
| 2 Mar | 2613.50 | 270 | -21.65 | 25.51 | 1 | 0 | 5 | |||||||||
| 27 Feb | 2637.40 | 291.65 | -23.35 | 22.84 | 3 | 1 | 3 | |||||||||
| 26 Feb | 2647.70 | 315 | -480.45 | 29.44 | 2 | 0 | 0 | |||||||||
| 25 Feb | 2629.30 | 795.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 2573.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2676.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2686.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2677.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2694.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2717.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2706.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2692.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2750.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2400 expiring on 28APR2026
Delta for 2400 CE is 0.63
Historical price for 2400 CE is as follows
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 122, which was 21.75 higher than the previous day. The implied volatity was 33.88, the open interest changed by -493 which decreased total open position to 5839
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 101.65, which was 18.5 higher than the previous day. The implied volatity was 33.29, the open interest changed by -588 which decreased total open position to 6338
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 85.85, which was -21.2 lower than the previous day. The implied volatity was 35.1, the open interest changed by 896 which increased total open position to 6878
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 106.25, which was 2 higher than the previous day. The implied volatity was 36.24, the open interest changed by 470 which increased total open position to 5946
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 104.85, which was -12.25 lower than the previous day. The implied volatity was 36.21, the open interest changed by 949 which increased total open position to 5441
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 118.5, which was 0.1 higher than the previous day. The implied volatity was 36.01, the open interest changed by 1033 which increased total open position to 4481
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 118.8, which was 16 higher than the previous day. The implied volatity was 39.3, the open interest changed by 1448 which increased total open position to 3429
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 106, which was 15.1 higher than the previous day. The implied volatity was 30.22, the open interest changed by 239 which increased total open position to 1994
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 91.75, which was -37.85 lower than the previous day. The implied volatity was 31.08, the open interest changed by 707 which increased total open position to 1757
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 130.25, which was 21.2 higher than the previous day. The implied volatity was 29.14, the open interest changed by -84 which decreased total open position to 1055
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 109, which was -11.85 lower than the previous day. The implied volatity was 30.37, the open interest changed by 533 which increased total open position to 1139
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 118.5, which was -9 lower than the previous day. The implied volatity was 31.63, the open interest changed by 318 which increased total open position to 606
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 129, which was -20.95 lower than the previous day. The implied volatity was 31.51, the open interest changed by 109 which increased total open position to 286
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 153.45, which was -10.85 lower than the previous day. The implied volatity was 32.01, the open interest changed by 53 which increased total open position to 175
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 162.05, which was -37.95 lower than the previous day. The implied volatity was 31.04, the open interest changed by 14 which increased total open position to 121
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 200, which was -7 lower than the previous day. The implied volatity was 30.68, the open interest changed by 107 which increased total open position to 120
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 207, which was -53 lower than the previous day. The implied volatity was 30.02, the open interest changed by 4 which increased total open position to 12
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 260, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 260, which was 0 lower than the previous day. The implied volatity was 33.93, the open interest changed by 0 which decreased total open position to 7
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 260, which was -10 lower than the previous day. The implied volatity was 31.4, the open interest changed by -1 which decreased total open position to 5
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 270, which was -21.65 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 5
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 291.65, which was -23.35 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1 which increased total open position to 3
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 315, which was -480.45 lower than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 795.45, 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 Feb TCS was trading at 2573.70. 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 23 Feb TCS was trading at 2676.30. 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 20 Feb TCS was trading at 2686.20. 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 19 Feb TCS was trading at 2677.90. 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 18 Feb TCS was trading at 2694.90. 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 17 Feb TCS was trading at 2717.40. 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 16 Feb TCS was trading at 2706.60. 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 13 Feb TCS was trading at 2692.20. 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 12 Feb TCS was trading at 2750.10. 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 28-Apr-2026 (23d) 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 2.47
Theta: -1.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 2450.70 | 63.35 | -16.3 | 35.53 | 7,413 | 509 | 6,967 |
| 1 Apr | 2408.20 | 78.95 | -39.5 | 35.62 | 5,912 | 283 | 6,457 |
| 30 Mar | 2358.90 | 114.05 | 10.8 | 39.69 | 4,350 | 482 | 6,180 |
| 27 Mar | 2389.80 | 104 | -5.55 | 38.44 | 4,608 | 899 | 5,723 |
| 25 Mar | 2377.40 | 109 | 1.95 | 38.01 | 2,587 | 753 | 4,825 |
| 24 Mar | 2398.80 | 104.75 | -15.65 | 39.4 | 2,566 | 917 | 4,071 |
| 23 Mar | 2383.80 | 121.25 | 22.7 | 41.32 | 2,124 | 1,021 | 3,146 |
| 20 Mar | 2390.60 | 97.3 | -19.65 | 34.88 | 470 | 45 | 2,120 |
| 19 Mar | 2356.00 | 113.75 | 39 | 34.59 | 1,249 | 649 | 2,075 |
| 18 Mar | 2440.80 | 74.65 | -22.9 | 32.43 | 625 | 69 | 1,426 |
| 17 Mar | 2391.70 | 98.7 | 4.7 | 33.84 | 902 | 344 | 1,361 |
| 16 Mar | 2409.20 | 97.95 | -0.1 | 34.26 | 753 | 287 | 1,018 |
| 13 Mar | 2410.50 | 96.8 | 17.3 | 34.46 | 793 | 104 | 729 |
| 12 Mar | 2442.40 | 79.6 | 3.8 | 33.17 | 307 | 19 | 623 |
| 11 Mar | 2464.90 | 77.7 | 19.75 | 34.07 | 344 | 72 | 603 |
| 10 Mar | 2513.10 | 55.05 | -2.3 | 32.12 | 244 | 112 | 531 |
| 9 Mar | 2527.40 | 56.2 | 5.3 | 33.16 | 407 | 173 | 418 |
| 6 Mar | 2557.60 | 49.35 | 1.05 | 32.87 | 117 | -15 | 244 |
| 5 Mar | 2578.80 | 48.05 | -0.1 | 33.37 | 160 | 8 | 260 |
| 4 Mar | 2587.80 | 48.25 | 6.85 | 33.79 | 188 | 31 | 252 |
| 2 Mar | 2613.50 | 42 | 7.15 | 33.3 | 183 | 26 | 220 |
| 27 Feb | 2637.40 | 35 | 0.4 | 32.03 | 78 | 19 | 191 |
| 26 Feb | 2647.70 | 34.45 | -10.5 | 32.2 | 85 | 3 | 173 |
| 25 Feb | 2629.30 | 45 | -14.25 | 34.32 | 105 | 21 | 170 |
| 24 Feb | 2573.70 | 57.05 | 27.5 | 34.54 | 136 | 73 | 148 |
| 23 Feb | 2676.30 | 29.7 | 2.05 | 31.33 | 17 | 7 | 74 |
| 20 Feb | 2686.20 | 27.65 | -5.35 | 30.6 | 1 | 0 | 66 |
| 19 Feb | 2677.90 | 33 | 2.75 | 31.82 | 60 | 36 | 63 |
| 18 Feb | 2694.90 | 30.25 | -6.7 | 31.73 | 3 | 1 | 26 |
| 17 Feb | 2717.40 | 36.95 | -7 | 35.19 | 54 | -4 | 24 |
| 16 Feb | 2706.60 | 43.05 | -2.95 | 36.81 | 22 | 14 | 28 |
| 13 Feb | 2692.20 | 46 | 21.25 | 36.13 | 16 | 10 | 14 |
| 12 Feb | 2750.10 | 24.75 | 24.05 | 31.01 | 5 | 4 | 4 |
For Tata Consultancy Serv Lt - strike price 2400 expiring on 28APR2026
Delta for 2400 PE is -0.37
Historical price for 2400 PE is as follows
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 63.35, which was -16.3 lower than the previous day. The implied volatity was 35.53, the open interest changed by 509 which increased total open position to 6967
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 78.95, which was -39.5 lower than the previous day. The implied volatity was 35.62, the open interest changed by 283 which increased total open position to 6457
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 114.05, which was 10.8 higher than the previous day. The implied volatity was 39.69, the open interest changed by 482 which increased total open position to 6180
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 104, which was -5.55 lower than the previous day. The implied volatity was 38.44, the open interest changed by 899 which increased total open position to 5723
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 109, which was 1.95 higher than the previous day. The implied volatity was 38.01, the open interest changed by 753 which increased total open position to 4825
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 104.75, which was -15.65 lower than the previous day. The implied volatity was 39.4, the open interest changed by 917 which increased total open position to 4071
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 121.25, which was 22.7 higher than the previous day. The implied volatity was 41.32, the open interest changed by 1021 which increased total open position to 3146
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 97.3, which was -19.65 lower than the previous day. The implied volatity was 34.88, the open interest changed by 45 which increased total open position to 2120
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 113.75, which was 39 higher than the previous day. The implied volatity was 34.59, the open interest changed by 649 which increased total open position to 2075
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 74.65, which was -22.9 lower than the previous day. The implied volatity was 32.43, the open interest changed by 69 which increased total open position to 1426
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 98.7, which was 4.7 higher than the previous day. The implied volatity was 33.84, the open interest changed by 344 which increased total open position to 1361
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 97.95, which was -0.1 lower than the previous day. The implied volatity was 34.26, the open interest changed by 287 which increased total open position to 1018
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 96.8, which was 17.3 higher than the previous day. The implied volatity was 34.46, the open interest changed by 104 which increased total open position to 729
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 79.6, which was 3.8 higher than the previous day. The implied volatity was 33.17, the open interest changed by 19 which increased total open position to 623
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 77.7, which was 19.75 higher than the previous day. The implied volatity was 34.07, the open interest changed by 72 which increased total open position to 603
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 55.05, which was -2.3 lower than the previous day. The implied volatity was 32.12, the open interest changed by 112 which increased total open position to 531
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 56.2, which was 5.3 higher than the previous day. The implied volatity was 33.16, the open interest changed by 173 which increased total open position to 418
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 49.35, which was 1.05 higher than the previous day. The implied volatity was 32.87, the open interest changed by -15 which decreased total open position to 244
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 48.05, which was -0.1 lower than the previous day. The implied volatity was 33.37, the open interest changed by 8 which increased total open position to 260
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 48.25, which was 6.85 higher than the previous day. The implied volatity was 33.79, the open interest changed by 31 which increased total open position to 252
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 42, which was 7.15 higher than the previous day. The implied volatity was 33.3, the open interest changed by 26 which increased total open position to 220
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 35, which was 0.4 higher than the previous day. The implied volatity was 32.03, the open interest changed by 19 which increased total open position to 191
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 34.45, which was -10.5 lower than the previous day. The implied volatity was 32.2, the open interest changed by 3 which increased total open position to 173
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 45, which was -14.25 lower than the previous day. The implied volatity was 34.32, the open interest changed by 21 which increased total open position to 170
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 57.05, which was 27.5 higher than the previous day. The implied volatity was 34.54, the open interest changed by 73 which increased total open position to 148
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 29.7, which was 2.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by 7 which increased total open position to 74
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 27.65, which was -5.35 lower than the previous day. The implied volatity was 30.6, the open interest changed by 0 which decreased total open position to 66
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 33, which was 2.75 higher than the previous day. The implied volatity was 31.82, the open interest changed by 36 which increased total open position to 63
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 30.25, which was -6.7 lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 26
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 36.95, which was -7 lower than the previous day. The implied volatity was 35.19, the open interest changed by -4 which decreased total open position to 24
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 43.05, which was -2.95 lower than the previous day. The implied volatity was 36.81, the open interest changed by 14 which increased total open position to 28
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 46, which was 21.25 higher than the previous day. The implied volatity was 36.13, the open interest changed by 10 which increased total open position to 14
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 24.75, which was 24.05 higher than the previous day. The implied volatity was 31.01, the open interest changed by 4 which increased total open position to 4
