TCS
Tata Consultancy Serv Lt
Historical option data for TCS
07 May 2026 11:51 AM IST
| TCS 26-May-2026 (19d) 2460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.02
Theta: -1.23
Gamma: 0.00316
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 2403.60 | 26.1 | -12.049999999999997 (-31.59%) | 20.97 | 2,457 | 412 | 3,984 | |||||||||
|
|
||||||||||||||||
| 6 May | 2435.40 | 38.65 | -3.8500000000000014 (-9.06%) | 20.37 | 8,318 | 465 | 3,578 | |||||||||
| 5 May | 2427.30 | 42.95 | -3.6499999999999986 (-7.83%) | 22.67 | 4,852 | 52 | 3,114 | |||||||||
| 4 May | 2431.30 | 46 | -14.399999999999999 (-23.84%) | 23.34 | 4,917 | 1,156 | 3,062 | |||||||||
| 30 Apr | 2473.90 | 61 | 0.6000000000000014 (0.99%) | 18.09 | 5,222 | 401 | 2,307 | |||||||||
| 29 Apr | 2474.70 | 57.65 | 4.899999999999999 (9.29%) | 17.56 | 4,417 | 143 | 1,905 | |||||||||
| 28 Apr | 2444.70 | 53.2 | -4.699999999999996 (-8.12%) | 20.25 | 3,334 | 331 | 1,759 | |||||||||
| 27 Apr | 2447.60 | 59.2 | 9.800000000000004 (19.84%) | 21.05 | 1,854 | 362 | 1,428 | |||||||||
| 24 Apr | 2396.90 | 49.4 | -59.35 (-54.57%) | 24.47 | 2,098 | 986 | 1,057 | |||||||||
| 23 Apr | 2521.80 | 108.75 | -21.55000000000001 (-16.54%) | 21.39 | 74 | 38 | 70 | |||||||||
| 22 Apr | 2538.50 | 130.3 | -28.549999999999983 (-17.97%) | 21.04 | 31 | 16 | 32 | |||||||||
| 21 Apr | 2610.50 | 158.85 | 26 (19.57%) | 15.46 | 19 | 5 | 16 | |||||||||
| 20 Apr | 2579.60 | 132.85 | -7.599999999999994 (-5.41%) | 14.49 | 4 | -2 | 11 | |||||||||
| 17 Apr | 2581.50 | 140.45 | 0.44999999999998863 (0.32%) | 12.8 | 9 | 1 | 12 | |||||||||
| 16 Apr | 2576.90 | 140 | 13.099999999999994 (10.32%) | 16.67 | 7 | 1 | 9 | |||||||||
| 15 Apr | 2554.90 | 126.9 | 27.450000000000003 (27.60%) | 18.52 | 14 | -1 | 7 | |||||||||
| 13 Apr | 2472.60 | 100.8 | 33.8 (50.45%) | 25.7 | 8 | 3 | 3 | |||||||||
| 10 Apr | 2524.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2589.00 | 67 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2559.20 | 67 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2539.80 | 67 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2473.90 | 67 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2450.70 | 67 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2408.20 | 67 | 0 (0.00%) | 0.36 | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2460 expiring on 26MAY2026
Delta for 2460 CE is 0.34
Historical price for 2460 CE is as follows
On 7 May TCS was trading at 2403.60. The strike last trading price was 26.1, which was -12.049999999999997 lower than the previous day. The implied volatity was 20.97, the open interest changed by 412 which increased total open position to 3984
On 6 May TCS was trading at 2435.40. The strike last trading price was 38.65, which was -3.8500000000000014 lower than the previous day. The implied volatity was 20.37, the open interest changed by 465 which increased total open position to 3578
On 5 May TCS was trading at 2427.30. The strike last trading price was 42.95, which was -3.6499999999999986 lower than the previous day. The implied volatity was 22.67, the open interest changed by 52 which increased total open position to 3114
On 4 May TCS was trading at 2431.30. The strike last trading price was 46, which was -14.399999999999999 lower than the previous day. The implied volatity was 23.34, the open interest changed by 1156 which increased total open position to 3062
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 61, which was 0.6000000000000014 higher than the previous day. The implied volatity was 18.09, the open interest changed by 401 which increased total open position to 2307
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 57.65, which was 4.899999999999999 higher than the previous day. The implied volatity was 17.56, the open interest changed by 143 which increased total open position to 1905
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 53.2, which was -4.699999999999996 lower than the previous day. The implied volatity was 20.25, the open interest changed by 331 which increased total open position to 1759
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 59.2, which was 9.800000000000004 higher than the previous day. The implied volatity was 21.05, the open interest changed by 362 which increased total open position to 1428
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 49.4, which was -59.35 lower than the previous day. The implied volatity was 24.47, the open interest changed by 986 which increased total open position to 1057
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 108.75, which was -21.55000000000001 lower than the previous day. The implied volatity was 21.39, the open interest changed by 38 which increased total open position to 70
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 130.3, which was -28.549999999999983 lower than the previous day. The implied volatity was 21.04, the open interest changed by 16 which increased total open position to 32
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 158.85, which was 26 higher than the previous day. The implied volatity was 15.46, the open interest changed by 5 which increased total open position to 16
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 132.85, which was -7.599999999999994 lower than the previous day. The implied volatity was 14.49, the open interest changed by -2 which decreased total open position to 11
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 140.45, which was 0.44999999999998863 higher than the previous day. The implied volatity was 12.8, the open interest changed by 1 which increased total open position to 12
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 140, which was 13.099999999999994 higher than the previous day. The implied volatity was 16.67, the open interest changed by 1 which increased total open position to 9
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 126.9, which was 27.450000000000003 higher than the previous day. The implied volatity was 18.52, the open interest changed by -1 which decreased total open position to 7
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 100.8, which was 33.8 higher than the previous day. The implied volatity was 25.7, the open interest changed by 3 which increased total open position to 3
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 67, 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 67, 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 67, 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 67, 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 67, which was 0 lower than the previous day. The implied volatity was 0.01, 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 67, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
| TCS 26-May-2026 (19d) 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.02
Theta: -1.94
Gamma: 0.00182
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 2403.60 | 114 | 28.549999999999997 (33.41%) | 38.82 | 383 | 15 | 1,876 |
| 6 May | 2435.40 | 83 | 0.25 (0.30%) | 32.14 | 1,766 | 256 | 1,861 |
| 5 May | 2427.30 | 81.45 | -2.450000000000003 (-2.92%) | 29.63 | 1,060 | -72 | 1,602 |
| 4 May | 2431.30 | 85.75 | 7.650000000000006 (9.80%) | 30.89 | 2,674 | 136 | 1,676 |
| 30 Apr | 2473.90 | 75.35 | -3.200000000000003 (-4.07%) | 33.01 | 3,711 | 97 | 1,637 |
| 29 Apr | 2474.70 | 81.5 | -15.900000000000006 (-16.32%) | 33.89 | 2,329 | 336 | 1,541 |
| 28 Apr | 2444.70 | 95.9 | 1.9500000000000028 (2.08%) | 34.72 | 1,630 | 44 | 1,205 |
| 27 Apr | 2447.60 | 90 | -37.150000000000006 (-29.22%) | 32.81 | 783 | 215 | 1,160 |
| 24 Apr | 2396.90 | 126.8 | 66.35 (109.76%) | 35.37 | 1,622 | 559 | 944 |
| 23 Apr | 2521.80 | 63.85 | 17.65 (38.20%) | 31.74 | 169 | 49 | 385 |
| 22 Apr | 2538.50 | 46.15 | 17.799999999999997 (62.79%) | 27.14 | 254 | 43 | 336 |
| 21 Apr | 2610.50 | 28.25 | -11.600000000000001 (-29.11%) | 27.53 | 147 | 50 | 293 |
| 20 Apr | 2579.60 | 39.85 | -2.299999999999997 (-5.46%) | 28.27 | 134 | -13 | 242 |
| 17 Apr | 2581.50 | 41.4 | -4.200000000000003 (-9.21%) | 28.86 | 244 | 140 | 254 |
| 16 Apr | 2576.90 | 45.6 | -2.75 (-5.69%) | 29.19 | 121 | 81 | 117 |
| 15 Apr | 2554.90 | 48.35 | -41.699999999999996 (-46.31%) | 27.83 | 29 | 24 | 36 |
| 13 Apr | 2472.60 | 92.9 | 17.900000000000006 (23.87%) | 31.26 | 11 | 4 | 11 |
| 10 Apr | 2524.30 | 75 | 0.9000000000000057 (1.21%) | 29.55 | 2 | 1 | 7 |
| 9 Apr | 2589.00 | 74.1 | -23.9 (-24.39%) | - | 0 | 0 | 6 |
| 8 Apr | 2559.20 | 74.1 | -23.9 (-24.39%) | 36.06 | 3 | 2 | 6 |
| 7 Apr | 2539.80 | 98 | -10.8 (-9.93%) | 41.04 | 1 | 0 | 4 |
| 6 Apr | 2473.90 | 109.2 | -31.7 (-22.50%) | 36.16 | 6 | 4 | 4 |
| 2 Apr | 2450.70 | 140.9 | 0 (0.00%) | 0.67 | 0 | 0 | 0 |
| 1 Apr | 2408.20 | 140.9 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2460 expiring on 26MAY2026
Delta for 2460 PE is -0.57
Historical price for 2460 PE is as follows
On 7 May TCS was trading at 2403.60. The strike last trading price was 114, which was 28.549999999999997 higher than the previous day. The implied volatity was 38.82, the open interest changed by 15 which increased total open position to 1876
On 6 May TCS was trading at 2435.40. The strike last trading price was 83, which was 0.25 higher than the previous day. The implied volatity was 32.14, the open interest changed by 256 which increased total open position to 1861
On 5 May TCS was trading at 2427.30. The strike last trading price was 81.45, which was -2.450000000000003 lower than the previous day. The implied volatity was 29.63, the open interest changed by -72 which decreased total open position to 1602
On 4 May TCS was trading at 2431.30. The strike last trading price was 85.75, which was 7.650000000000006 higher than the previous day. The implied volatity was 30.89, the open interest changed by 136 which increased total open position to 1676
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 75.35, which was -3.200000000000003 lower than the previous day. The implied volatity was 33.01, the open interest changed by 97 which increased total open position to 1637
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 81.5, which was -15.900000000000006 lower than the previous day. The implied volatity was 33.89, the open interest changed by 336 which increased total open position to 1541
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 95.9, which was 1.9500000000000028 higher than the previous day. The implied volatity was 34.72, the open interest changed by 44 which increased total open position to 1205
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 90, which was -37.150000000000006 lower than the previous day. The implied volatity was 32.81, the open interest changed by 215 which increased total open position to 1160
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 126.8, which was 66.35 higher than the previous day. The implied volatity was 35.37, the open interest changed by 559 which increased total open position to 944
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 63.85, which was 17.65 higher than the previous day. The implied volatity was 31.74, the open interest changed by 49 which increased total open position to 385
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 46.15, which was 17.799999999999997 higher than the previous day. The implied volatity was 27.14, the open interest changed by 43 which increased total open position to 336
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 28.25, which was -11.600000000000001 lower than the previous day. The implied volatity was 27.53, the open interest changed by 50 which increased total open position to 293
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 39.85, which was -2.299999999999997 lower than the previous day. The implied volatity was 28.27, the open interest changed by -13 which decreased total open position to 242
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 41.4, which was -4.200000000000003 lower than the previous day. The implied volatity was 28.86, the open interest changed by 140 which increased total open position to 254
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 45.6, which was -2.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by 81 which increased total open position to 117
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 48.35, which was -41.699999999999996 lower than the previous day. The implied volatity was 27.83, the open interest changed by 24 which increased total open position to 36
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 92.9, which was 17.900000000000006 higher than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 11
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 75, which was 0.9000000000000057 higher than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 7
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 74.1, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 74.1, which was -23.9 lower than the previous day. The implied volatity was 36.06, the open interest changed by 2 which increased total open position to 6
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 98, which was -10.8 lower than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 4
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 109.2, which was -31.7 lower than the previous day. The implied volatity was 36.16, the open interest changed by 4 which increased total open position to 4
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 140.9, which was 0 lower than the previous day. The implied volatity was 0.67, 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 140.9, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
