TCS
Tata Consultancy Serv Lt
Historical option data for TCS
06 May 2026 04:10 PM IST
| TCS 26-May-2026 (19d) 2480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.02
Theta: -1.28
Gamma: 0.00317
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 2435.40 | 32.15 | -3.1499999999999986 (-8.92%) | 21.03 | 4,281 | 221 | 2,014 | |||||||||
| 5 May | 2427.30 | 36 | -3.1499999999999986 (-8.05%) | 23.04 | 2,057 | 27 | 1,793 | |||||||||
| 4 May | 2431.30 | 38.95 | -12.75 (-24.66%) | 23.74 | 3,155 | 821 | 1,768 | |||||||||
| 30 Apr | 2473.90 | 53 | 0.75 (1.44%) | 19.12 | 4,191 | 315 | 1,262 | |||||||||
| 29 Apr | 2474.70 | 50.5 | 4.950000000000003 (10.87%) | 18.77 | 3,689 | 181 | 946 | |||||||||
| 28 Apr | 2444.70 | 45.9 | -4.200000000000003 (-8.38%) | 20.81 | 2,077 | 131 | 762 | |||||||||
| 27 Apr | 2447.60 | 51 | 7.799999999999997 (18.06%) | 21.59 | 934 | 194 | 630 | |||||||||
| 24 Apr | 2396.90 | 43 | -51.2 (-54.35%) | 24.76 | 846 | 356 | 426 | |||||||||
| 23 Apr | 2521.80 | 94 | -12.599999999999994 (-11.82%) | 20.75 | 65 | 15 | 30 | |||||||||
| 22 Apr | 2538.50 | 106.7 | -15.25 (-12.51%) | 21.3 | 18 | 4 | 14 | |||||||||
| 21 Apr | 2610.50 | 121.95 | -38.89999999999999 (-24.18%) | - | 0 | 0 | 10 | |||||||||
| 20 Apr | 2579.60 | 121.95 | -38.89999999999999 (-24.18%) | - | 0 | 0 | 10 | |||||||||
| 17 Apr | 2581.50 | 121.95 | 10 (8.93%) | 13.14 | 1 | 0 | 11 | |||||||||
| 16 Apr | 2576.90 | 111.95 | -33.39999999999999 (-22.98%) | 17.53 | 0 | 0 | 11 | |||||||||
| 15 Apr | 2554.90 | 111.95 | 22.299999999999997 (24.87%) | 17.53 | 4 | -1 | 13 | |||||||||
| 13 Apr | 2472.60 | 89.85 | -121.6 (-57.51%) | 25.48 | 15 | 8 | 8 | |||||||||
| 10 Apr | 2524.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2589.00 | 211.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2559.20 | 211.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2539.80 | 211.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2473.90 | 211.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2450.70 | 211.45 | 0 (0.00%) | 0.22 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2408.20 | 211.45 | 0 (0.00%) | 0.97 | 0 | 0 | 0 | |||||||||
| 30 Mar | 2358.90 | 211.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2440.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2391.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2409.20 | 0 | 0 (0.00%) | 0.74 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2410.50 | 0 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2442.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2464.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2513.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2527.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2557.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2578.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2587.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 2613.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2637.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2480 expiring on 26MAY2026
Delta for 2480 CE is 0.39
Historical price for 2480 CE is as follows
On 6 May TCS was trading at 2435.40. The strike last trading price was 32.15, which was -3.1499999999999986 lower than the previous day. The implied volatity was 21.03, the open interest changed by 221 which increased total open position to 2014
On 5 May TCS was trading at 2427.30. The strike last trading price was 36, which was -3.1499999999999986 lower than the previous day. The implied volatity was 23.04, the open interest changed by 27 which increased total open position to 1793
On 4 May TCS was trading at 2431.30. The strike last trading price was 38.95, which was -12.75 lower than the previous day. The implied volatity was 23.74, the open interest changed by 821 which increased total open position to 1768
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 53, which was 0.75 higher than the previous day. The implied volatity was 19.12, the open interest changed by 315 which increased total open position to 1262
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 50.5, which was 4.950000000000003 higher than the previous day. The implied volatity was 18.77, the open interest changed by 181 which increased total open position to 946
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 45.9, which was -4.200000000000003 lower than the previous day. The implied volatity was 20.81, the open interest changed by 131 which increased total open position to 762
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 51, which was 7.799999999999997 higher than the previous day. The implied volatity was 21.59, the open interest changed by 194 which increased total open position to 630
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 43, which was -51.2 lower than the previous day. The implied volatity was 24.76, the open interest changed by 356 which increased total open position to 426
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 94, which was -12.599999999999994 lower than the previous day. The implied volatity was 20.75, the open interest changed by 15 which increased total open position to 30
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 106.7, which was -15.25 lower than the previous day. The implied volatity was 21.3, the open interest changed by 4 which increased total open position to 14
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 121.95, which was -38.89999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 121.95, which was -38.89999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 121.95, which was 10 higher than the previous day. The implied volatity was 13.14, the open interest changed by 0 which decreased total open position to 11
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 111.95, which was -33.39999999999999 lower than the previous day. The implied volatity was 17.53, the open interest changed by 0 which decreased total open position to 11
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 111.95, which was 22.299999999999997 higher than the previous day. The implied volatity was 17.53, the open interest changed by -1 which decreased total open position to 13
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 89.85, which was -121.6 lower than the previous day. The implied volatity was 25.48, the open interest changed by 8 which increased total open position to 8
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 211.45, 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 8 Apr TCS was trading at 2559.20. The strike last trading price was 211.45, 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 7 Apr TCS was trading at 2539.80. The strike last trading price was 211.45, 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 6 Apr TCS was trading at 2473.90. The strike last trading price was 211.45, 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 2 Apr TCS was trading at 2450.70. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was 0.22, 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 211.45, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 211.45, 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 18 Mar TCS was trading at 2440.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TCS was trading at 2391.70. 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 16 Mar TCS was trading at 2409.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TCS was trading at 2442.40. 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 11 Mar TCS was trading at 2464.90. 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 10 Mar TCS was trading at 2513.10. 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
On 9 Mar TCS was trading at 2527.40. 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 6 Mar TCS was trading at 2557.60. 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 5 Mar TCS was trading at 2578.80. 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 4 Mar TCS was trading at 2587.80. 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 2 Mar TCS was trading at 2613.50. 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 27 Feb TCS was trading at 2637.40. 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
| TCS 26-May-2026 (19d) 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.02
Theta: -1.64
Gamma: 0.00205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 2435.40 | 96.3 | 1.5999999999999943 (1.69%) | 33.46 | 553 | 112 | 1,008 |
| 5 May | 2427.30 | 94.55 | -1.2000000000000028 (-1.25%) | 30.29 | 352 | 3 | 893 |
| 4 May | 2431.30 | 97.7 | 8.799999999999997 (9.90%) | 31.03 | 1,322 | 194 | 891 |
| 30 Apr | 2473.90 | 85.85 | -4.1000000000000085 (-4.56%) | 33.28 | 1,342 | 232 | 929 |
| 29 Apr | 2474.70 | 92.95 | -17.349999999999994 (-15.73%) | 34.09 | 1,557 | 319 | 698 |
| 28 Apr | 2444.70 | 108.1 | 4.3999999999999915 (4.24%) | 36.02 | 986 | -18 | 379 |
| 27 Apr | 2447.60 | 103.5 | -38.80000000000001 (-27.27%) | 33.35 | 341 | 195 | 398 |
| 24 Apr | 2396.90 | 141.8 | 72.95000000000002 (105.95%) | 36.47 | 261 | -1 | 203 |
| 23 Apr | 2521.80 | 69.15 | 14.600000000000009 (26.76%) | 31.22 | 150 | 73 | 204 |
| 22 Apr | 2538.50 | 53.6 | 20.75 (63.17%) | 27.45 | 133 | 48 | 130 |
| 21 Apr | 2610.50 | 33.55 | -12.200000000000003 (-26.67%) | 27.68 | 66 | 49 | 80 |
| 20 Apr | 2579.60 | 45.75 | -0.3500000000000014 (-0.76%) | 28.31 | 2 | 1 | 31 |
| 17 Apr | 2581.50 | 46.1 | -6.600000000000001 (-12.52%) | 27.55 | 18 | 14 | 30 |
| 16 Apr | 2576.90 | 52.7 | -24.200000000000003 (-31.47%) | 29.15 | 17 | 13 | 13 |
| 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%) | 2.02 | 0 | 0 | 0 |
| 9 Apr | 2589.00 | 76.9 | 0 (0.00%) | 4.07 | 0 | 0 | 0 |
| 8 Apr | 2559.20 | 76.9 | 0 (0.00%) | 3.28 | 0 | 0 | 0 |
| 7 Apr | 2539.80 | 76.9 | 0 (0.00%) | 2.72 | 0 | 0 | 0 |
| 6 Apr | 2473.90 | 76.9 | 0 (0.00%) | 0.81 | 0 | 0 | 0 |
| 2 Apr | 2450.70 | 76.9 | 0 (0.00%) | 0.28 | 0 | 0 | 0 |
| 1 Apr | 2408.20 | 76.9 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 30 Mar | 2358.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 2440.80 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 2391.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 2409.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 2410.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 2442.40 | 0 | 0 (0.00%) | 0.33 | 0 | 0 | 0 |
| 11 Mar | 2464.90 | 0 | 0 (0.00%) | 1.08 | 0 | 0 | 0 |
| 10 Mar | 2513.10 | 0 | 0 (0.00%) | 1.95 | 0 | 0 | 0 |
| 9 Mar | 2527.40 | 0 | 0 (0.00%) | 2.33 | 0 | 0 | 0 |
| 6 Mar | 2557.60 | 0 | 0 (0.00%) | 2.92 | 0 | 0 | 0 |
| 5 Mar | 2578.80 | 0 | 0 (0.00%) | 3.57 | 0 | 0 | 0 |
| 4 Mar | 2587.80 | 0 | 0 (0.00%) | 3.72 | 0 | 0 | 0 |
| 2 Mar | 2613.50 | 0 | 0 (0.00%) | 4.12 | 0 | 0 | 0 |
| 27 Feb | 2637.40 | 0 | 0 (0.00%) | 4.44 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2480 expiring on 26MAY2026
Delta for 2480 PE is -0.56
Historical price for 2480 PE is as follows
On 6 May TCS was trading at 2435.40. The strike last trading price was 96.3, which was 1.5999999999999943 higher than the previous day. The implied volatity was 33.46, the open interest changed by 112 which increased total open position to 1008
On 5 May TCS was trading at 2427.30. The strike last trading price was 94.55, which was -1.2000000000000028 lower than the previous day. The implied volatity was 30.29, the open interest changed by 3 which increased total open position to 893
On 4 May TCS was trading at 2431.30. The strike last trading price was 97.7, which was 8.799999999999997 higher than the previous day. The implied volatity was 31.03, the open interest changed by 194 which increased total open position to 891
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 85.85, which was -4.1000000000000085 lower than the previous day. The implied volatity was 33.28, the open interest changed by 232 which increased total open position to 929
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 92.95, which was -17.349999999999994 lower than the previous day. The implied volatity was 34.09, the open interest changed by 319 which increased total open position to 698
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 108.1, which was 4.3999999999999915 higher than the previous day. The implied volatity was 36.02, the open interest changed by -18 which decreased total open position to 379
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 103.5, which was -38.80000000000001 lower than the previous day. The implied volatity was 33.35, the open interest changed by 195 which increased total open position to 398
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 141.8, which was 72.95000000000002 higher than the previous day. The implied volatity was 36.47, the open interest changed by -1 which decreased total open position to 203
On 23 Apr TCS was trading at 2521.80. The strike last trading price was 69.15, which was 14.600000000000009 higher than the previous day. The implied volatity was 31.22, the open interest changed by 73 which increased total open position to 204
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 53.6, which was 20.75 higher than the previous day. The implied volatity was 27.45, the open interest changed by 48 which increased total open position to 130
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 33.55, which was -12.200000000000003 lower than the previous day. The implied volatity was 27.68, the open interest changed by 49 which increased total open position to 80
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 45.75, which was -0.3500000000000014 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 31
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 46.1, which was -6.600000000000001 lower than the previous day. The implied volatity was 27.55, the open interest changed by 14 which increased total open position to 30
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 52.7, which was -24.200000000000003 lower than the previous day. The implied volatity was 29.15, the open interest changed by 13 which increased total open position to 13
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 2.02, 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 76.9, which was 0 lower than the previous day. The implied volatity was 4.07, 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 76.9, which was 0 lower than the previous day. The implied volatity was 3.28, 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 76.9, which was 0 lower than the previous day. The implied volatity was 2.72, 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 76.9, which was 0 lower than the previous day. The implied volatity was 0.81, 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 76.9, which was 0 lower than the previous day. The implied volatity was 0.28, 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 76.9, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TCS was trading at 2358.90. 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 Mar TCS was trading at 2440.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TCS was trading at 2391.70. 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 16 Mar TCS was trading at 2409.20. 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 13 Mar TCS was trading at 2410.50. 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 12 Mar TCS was trading at 2442.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 0, 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
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
