Historical option data for TCS
19 Jun 2026 04:10 PM IST
| TCS 30-Jun-2026 (10d) 2460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.46
Gamma: 0.00042
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 2125.00 | 1.65 | -1.35 (-45.00%) | 40.87 | 2,433 | -495 | 3,349 | |||||||||
| 18 Jun | 2203.30 | 2.85 | -0.15 (-5.00%) | 35.11 | 1,306 | 217 | 3,840 | |||||||||
| 17 Jun | 2223.00 | 3.25 | -0.75 (-18.75%) | 32.47 | 783 | 145 | 3,623 | |||||||||
| 16 Jun | 2199.00 | 3.6 | 0.6 (20.00%) | 34.6 | 607 | -40 | 3,481 | |||||||||
| 15 Jun | 2162.00 | 3.35 | -0.65 (-16.25%) | 36.79 | 419 | 35 | 3,512 | |||||||||
| 12 Jun | 2161.40 | 3.5 | 0.5 (16.67%) | 34 | 795 | -46 | 3,477 | |||||||||
| 11 Jun | 2135.60 | 3.05 | -0.95 (-23.75%) | 34.55 | 960 | -172 | 3,539 | |||||||||
| 10 Jun | 2153.90 | 3.45 | -1.55 (-31.00%) | 33.25 | 1,201 | -100 | 3,716 | |||||||||
| 9 Jun | 2151.00 | 4.9 | -1.1 (-18.33%) | 34.61 | 1,092 | 73 | 3,804 | |||||||||
| 8 Jun | 2151.40 | 5.45 | -3.55 (-39.44%) | 34.85 | 1,535 | -151 | 3,733 | |||||||||
| 5 Jun | 2198.90 | 8.55 | -3.4 (-28.45%) | 31.69 | 2,077 | -112 | 3,887 | |||||||||
| 4 Jun | 2241.00 | 12.25 | -1.95 (-13.73%) | 29.15 | 2,760 | -262 | 4,020 | |||||||||
| 3 Jun | 2241.70 | 14.25 | -45.05 (-75.97%) | 30.06 | 12,978 | 828 | 4,276 | |||||||||
| 2 Jun | 2446.90 | 64.25 | 47.5 (283.58%) | 23.13 | 16,726 | 2,304 | 3,465 | |||||||||
| 1 Jun | 2297.40 | 17.4 | 3.05 (21.25%) | 25.3 | 2,151 | -121 | 1,160 | |||||||||
| 29 May | 2258.90 | 13.3 | -0.95 (-6.67%) | 25.81 | 2,564 | 185 | 1,287 | |||||||||
| 27 May | 2284.20 | 14.5 | -3.25 (-18.31%) | 22.46 | 934 | 234 | 1,102 | |||||||||
| 26 May | 2276.20 | 17.7 | -1.05 (-5.60%) | 24.69 | 1,182 | 147 | 863 | |||||||||
| 25 May | 2308.20 | 19.25 | -4.2 (-17.91%) | 22.44 | 579 | 116 | 716 | |||||||||
| 22 May | 2317.30 | 22.9 | -3.7 (-13.91%) | 22.13 | 650 | 219 | 595 | |||||||||
| 21 May | 2327.20 | 26.35 | -4.3 (-14.03%) | 22.38 | 230 | 15 | 376 | |||||||||
| 20 May | 2327.40 | 29.9 | -2.9 (-8.84%) | 23.55 | 59 | 22 | 360 | |||||||||
| 19 May | 2327.10 | 32.5 | 7.5 (30.00%) | 23.72 | 376 | -20 | 338 | |||||||||
| 18 May | 2283.20 | 25.7 | 2.2 (9.36%) | 24.79 | 136 | 31 | 357 | |||||||||
| 15 May | 2264.00 | 23.5 | 2.55 (12.17%) | 25.32 | 31 | -4 | 325 | |||||||||
| 14 May | 2246.00 | 20.55 | -3.2 (-13.47%) | 25.01 | 52 | 8 | 328 | |||||||||
| 13 May | 2272.80 | 23.3 | -6.45 (-21.68%) | 23.71 | 62 | 16 | 319 | |||||||||
| 12 May | 2300.30 | 29.65 | -26.35 (-47.05%) | 0 | 90 | 9 | 303 | |||||||||
| 11 May | 2392.90 | 56.25 | -2.75 (-4.66%) | 0 | 25 | -2 | 294 | |||||||||
| 8 May | 2394.40 | 59.35 | 1.8 (3.13%) | 21.58 | 156 | 102 | 294 | |||||||||
| 7 May | 2401.40 | 57 | -12.6 (-18.10%) | 19.86 | 204 | 157 | 191 | |||||||||
| 6 May | 2435.40 | 68.3 | -1.45 (-2.08%) | 18.12 | 34 | 1 | 33 | |||||||||
| 5 May | 2427.30 | 69.9 | -2.7 (-3.72%) | 19.73 | 17 | 4 | 28 | |||||||||
| 4 May | 2431.30 | 72.6 | -45.4 (-38.47%) | 19.99 | 27 | 25 | 25 | |||||||||
| 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 2460 expiring on 30JUN2026
Delta for 2460 CE is 0.03
Historical price for 2460 CE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 40.87, the open interest changed by -495 which decreased total open position to 3349
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 35.11, the open interest changed by 217 which increased total open position to 3840
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 32.47, the open interest changed by 145 which increased total open position to 3623
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 34.6, the open interest changed by -40 which decreased total open position to 3481
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 3.35, which was -0.65 lower than the previous day. The implied volatity was 36.79, the open interest changed by 35 which increased total open position to 3512
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 34, the open interest changed by -46 which decreased total open position to 3477
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 34.55, the open interest changed by -172 which decreased total open position to 3539
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by -100 which decreased total open position to 3716
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 4.9, which was -1.1 lower than the previous day. The implied volatity was 34.61, the open interest changed by 73 which increased total open position to 3804
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 5.45, which was -3.55 lower than the previous day. The implied volatity was 34.85, the open interest changed by -151 which decreased total open position to 3733
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 8.55, which was -3.4 lower than the previous day. The implied volatity was 31.69, the open interest changed by -112 which decreased total open position to 3887
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 12.25, which was -1.95 lower than the previous day. The implied volatity was 29.15, the open interest changed by -262 which decreased total open position to 4020
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 14.25, which was -45.05 lower than the previous day. The implied volatity was 30.06, the open interest changed by 828 which increased total open position to 4276
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 64.25, which was 47.5 higher than the previous day. The implied volatity was 23.13, the open interest changed by 2304 which increased total open position to 3465
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 17.4, which was 3.05 higher than the previous day. The implied volatity was 25.3, the open interest changed by -121 which decreased total open position to 1160
On 29 May TCS was trading at 2258.90. The strike last trading price was 13.3, which was -0.95 lower than the previous day. The implied volatity was 25.81, the open interest changed by 185 which increased total open position to 1287
On 27 May TCS was trading at 2284.20. The strike last trading price was 14.5, which was -3.25 lower than the previous day. The implied volatity was 22.46, the open interest changed by 234 which increased total open position to 1102
On 26 May TCS was trading at 2276.20. The strike last trading price was 17.7, which was -1.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 147 which increased total open position to 863
On 25 May TCS was trading at 2308.20. The strike last trading price was 19.25, which was -4.2 lower than the previous day. The implied volatity was 22.44, the open interest changed by 116 which increased total open position to 716
On 22 May TCS was trading at 2317.30. The strike last trading price was 22.9, which was -3.7 lower than the previous day. The implied volatity was 22.13, the open interest changed by 219 which increased total open position to 595
On 21 May TCS was trading at 2327.20. The strike last trading price was 26.35, which was -4.3 lower than the previous day. The implied volatity was 22.38, the open interest changed by 15 which increased total open position to 376
On 20 May TCS was trading at 2327.40. The strike last trading price was 29.9, which was -2.9 lower than the previous day. The implied volatity was 23.55, the open interest changed by 22 which increased total open position to 360
On 19 May TCS was trading at 2327.10. The strike last trading price was 32.5, which was 7.5 higher than the previous day. The implied volatity was 23.72, the open interest changed by -20 which decreased total open position to 338
On 18 May TCS was trading at 2283.20. The strike last trading price was 25.7, which was 2.2 higher than the previous day. The implied volatity was 24.79, the open interest changed by 31 which increased total open position to 357
On 15 May TCS was trading at 2264.00. The strike last trading price was 23.5, which was 2.55 higher than the previous day. The implied volatity was 25.32, the open interest changed by -4 which decreased total open position to 325
On 14 May TCS was trading at 2246.00. The strike last trading price was 20.55, which was -3.2 lower than the previous day. The implied volatity was 25.01, the open interest changed by 8 which increased total open position to 328
On 13 May TCS was trading at 2272.80. The strike last trading price was 23.3, which was -6.45 lower than the previous day. The implied volatity was 23.71, the open interest changed by 16 which increased total open position to 319
On 12 May TCS was trading at 2300.30. The strike last trading price was 29.65, which was -26.35 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 303
On 11 May TCS was trading at 2392.90. The strike last trading price was 56.25, which was -2.75 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 294
On 8 May TCS was trading at 2394.40. The strike last trading price was 59.35, which was 1.8 higher than the previous day. The implied volatity was 21.58, the open interest changed by 102 which increased total open position to 294
On 7 May TCS was trading at 2401.40. The strike last trading price was 57, which was -12.6 lower than the previous day. The implied volatity was 19.86, the open interest changed by 157 which increased total open position to 191
On 6 May TCS was trading at 2435.40. The strike last trading price was 68.3, which was -1.45 lower than the previous day. The implied volatity was 18.12, the open interest changed by 1 which increased total open position to 33
On 5 May TCS was trading at 2427.30. The strike last trading price was 69.9, which was -2.7 lower than the previous day. The implied volatity was 19.73, the open interest changed by 4 which increased total open position to 28
On 4 May TCS was trading at 2431.30. The strike last trading price was 72.6, which was -45.4 lower than the previous day. The implied volatity was 19.99, the open interest changed by 25 which increased total open position to 25
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 (10d) 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.01
Theta: -1.13
Gamma: 0.00075
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 2125.00 | 327.15 | 67.3 (25.90%) | 55.78 | 30 | -9 | 761 |
| 18 Jun | 2203.30 | 259.3 | 22.15 (9.34%) | 45.39 | 28 | -3 | 771 |
| 17 Jun | 2223.00 | 237.15 | -25.95 (-9.86%) | 33.62 | 16 | 0 | 776 |
| 16 Jun | 2199.00 | 263.1 | -26.65 (-9.20%) | 34.44 | 11 | 0 | 776 |
| 15 Jun | 2162.00 | 289.75 | -16.1 (-5.26%) | 36.88 | 17 | -1 | 777 |
| 12 Jun | 2161.40 | 305.85 | -12.4 (-3.90%) | 36.49 | 25 | -11 | 779 |
| 11 Jun | 2135.60 | 318.25 | 9.05 (2.93%) | 36.88 | 50 | -32 | 790 |
| 10 Jun | 2153.90 | 309.7 | 9.1 (3.03%) | 38.24 | 103 | -75 | 824 |
| 9 Jun | 2151.00 | 300 | -1.5 (-0.50%) | 24.14 | 79 | -29 | 899 |
| 8 Jun | 2151.40 | 301.5 | 42.2 (16.27%) | 34.94 | 36 | -8 | 928 |
| 5 Jun | 2198.90 | 259.3 | 29.75 (12.96%) | 33.78 | 38 | -17 | 936 |
| 4 Jun | 2241.00 | 224.75 | -6.55 (-2.83%) | 34.42 | 74 | -40 | 955 |
| 3 Jun | 2241.70 | 231.55 | 168.25 (265.80%) | 37.65 | 1,656 | -547 | 996 |
| 2 Jun | 2446.90 | 60.85 | -96.15 (-61.24%) | 22.63 | 6,551 | 1,420 | 1,531 |
| 1 Jun | 2297.40 | 157 | -18.4 (-10.49%) | 17.22 | 98 | 1 | 110 |
| 29 May | 2258.90 | 190.3 | -0.45 (-0.24%) | 26.36 | 77 | 34 | 109 |
| 27 May | 2284.20 | 190.75 | 5.4 (2.91%) | 24.75 | 35 | 21 | 74 |
| 26 May | 2276.20 | 181.8 | -14.2 (-7.24%) | 22.69 | 15 | -2 | 53 |
| 25 May | 2308.20 | 196 | 7.5 (3.98%) | 39.1 | 22 | 11 | 54 |
| 22 May | 2317.30 | 188.5 | 188.5 (0.00%) | 37.01 | 1 | 0 | 43 |
| 21 May | 2327.20 | 188.5 | 0 (0.00%) | 37.01 | 1 | 0 | 42 |
| 20 May | 2327.40 | 188.5 | 14.5 (8.33%) | 37.07 | 24 | 20 | 42 |
| 19 May | 2327.10 | 174 | -66 (-27.50%) | 35.08 | 14 | 3 | 21 |
| 18 May | 2283.20 | 240 | 240 (0.00%) | - | 1 | 0 | 18 |
| 15 May | 2264.00 | 240 | 0 (0.00%) | - | 0 | 0 | 18 |
| 14 May | 2246.00 | 240 | 0 (0.00%) | 0 | 0 | 0 | 18 |
| 13 May | 2272.80 | 240 | 14.85 (6.60%) | 0 | 1 | 0 | 18 |
| 12 May | 2300.30 | 225.15 | 86.25 (62.10%) | 0 | 1 | 0 | 18 |
| 11 May | 2392.90 | 138.9 | 0 (0.00%) | 0 | 0 | 0 | 18 |
| 8 May | 2394.40 | 138.9 | 138.9 (11.12%) | 31.95 | 0 | 0 | 18 |
| 7 May | 2401.40 | 138.9 | 13.9 (11.12%) | 31.95 | 16 | 15 | 18 |
| 6 May | 2435.40 | 125 | 15 (13.64%) | 30.46 | 2 | 1 | 2 |
| 5 May | 2427.30 | 110 | 110 (16.65%) | - | 0 | 0 | 1 |
| 4 May | 2431.30 | 110 | 15.7 (16.65%) | - | 0 | 0 | 1 |
| 30 Apr | 2473.90 | 110 | 15.7 (16.65%) | 30.58 | 0 | 0 | 1 |
| 29 Apr | 2474.70 | 110 | 1.2 (1.10%) | 30.58 | 1 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2460 expiring on 30JUN2026
Delta for 2460 PE is -0.91
Historical price for 2460 PE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 327.15, which was 67.3 higher than the previous day. The implied volatity was 55.78, the open interest changed by -9 which decreased total open position to 761
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 259.3, which was 22.15 higher than the previous day. The implied volatity was 45.39, the open interest changed by -3 which decreased total open position to 771
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 237.15, which was -25.95 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 776
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 263.1, which was -26.65 lower than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 776
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 289.75, which was -16.1 lower than the previous day. The implied volatity was 36.88, the open interest changed by -1 which decreased total open position to 777
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 305.85, which was -12.4 lower than the previous day. The implied volatity was 36.49, the open interest changed by -11 which decreased total open position to 779
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 318.25, which was 9.05 higher than the previous day. The implied volatity was 36.88, the open interest changed by -32 which decreased total open position to 790
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 309.7, which was 9.1 higher than the previous day. The implied volatity was 38.24, the open interest changed by -75 which decreased total open position to 824
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 300, which was -1.5 lower than the previous day. The implied volatity was 24.14, the open interest changed by -29 which decreased total open position to 899
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 301.5, which was 42.2 higher than the previous day. The implied volatity was 34.94, the open interest changed by -8 which decreased total open position to 928
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 259.3, which was 29.75 higher than the previous day. The implied volatity was 33.78, the open interest changed by -17 which decreased total open position to 936
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 224.75, which was -6.55 lower than the previous day. The implied volatity was 34.42, the open interest changed by -40 which decreased total open position to 955
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 231.55, which was 168.25 higher than the previous day. The implied volatity was 37.65, the open interest changed by -547 which decreased total open position to 996
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 60.85, which was -96.15 lower than the previous day. The implied volatity was 22.63, the open interest changed by 1420 which increased total open position to 1531
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 157, which was -18.4 lower than the previous day. The implied volatity was 17.22, the open interest changed by 1 which increased total open position to 110
On 29 May TCS was trading at 2258.90. The strike last trading price was 190.3, which was -0.45 lower than the previous day. The implied volatity was 26.36, the open interest changed by 34 which increased total open position to 109
On 27 May TCS was trading at 2284.20. The strike last trading price was 190.75, which was 5.4 higher than the previous day. The implied volatity was 24.75, the open interest changed by 21 which increased total open position to 74
On 26 May TCS was trading at 2276.20. The strike last trading price was 181.8, which was -14.2 lower than the previous day. The implied volatity was 22.69, the open interest changed by -2 which decreased total open position to 53
On 25 May TCS was trading at 2308.20. The strike last trading price was 196, which was 7.5 higher than the previous day. The implied volatity was 39.1, the open interest changed by 11 which increased total open position to 54
On 22 May TCS was trading at 2317.30. The strike last trading price was 188.5, which was 188.5 higher than the previous day. The implied volatity was 37.01, the open interest changed by 0 which decreased total open position to 43
On 21 May TCS was trading at 2327.20. The strike last trading price was 188.5, which was 0 lower than the previous day. The implied volatity was 37.01, the open interest changed by 0 which decreased total open position to 42
On 20 May TCS was trading at 2327.40. The strike last trading price was 188.5, which was 14.5 higher than the previous day. The implied volatity was 37.07, the open interest changed by 20 which increased total open position to 42
On 19 May TCS was trading at 2327.10. The strike last trading price was 174, which was -66 lower than the previous day. The implied volatity was 35.08, the open interest changed by 3 which increased total open position to 21
On 18 May TCS was trading at 2283.20. The strike last trading price was 240, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 15 May TCS was trading at 2264.00. The strike last trading price was 240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 14 May TCS was trading at 2246.00. The strike last trading price was 240, 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 18
On 13 May TCS was trading at 2272.80. The strike last trading price was 240, which was 14.85 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 18
On 12 May TCS was trading at 2300.30. The strike last trading price was 225.15, which was 86.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 18
On 11 May TCS was trading at 2392.90. The strike last trading price was 138.9, 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 18
On 8 May TCS was trading at 2394.40. The strike last trading price was 138.9, which was 138.9 higher than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 18
On 7 May TCS was trading at 2401.40. The strike last trading price was 138.9, which was 13.9 higher than the previous day. The implied volatity was 31.95, the open interest changed by 15 which increased total open position to 18
On 6 May TCS was trading at 2435.40. The strike last trading price was 125, which was 15 higher than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 2
On 5 May TCS was trading at 2427.30. The strike last trading price was 110, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May TCS was trading at 2431.30. The strike last trading price was 110, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 110, which was 15.7 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 1
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 110, which was 1.2 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 0
