TCS
Tata Consultancy Serv Lt
Historical option data for TCS
06 Apr 2026 04:10 PM IST
| TCS 28-Apr-2026 (21d) 2480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 2.41
Theta: -2.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 2473.90 | 84.6 | 5.15 | 33.55 | 4,603 | 354 | 1,428 | |||||||||
| 2 Apr | 2450.70 | 77.2 | 15.85 | 32.65 | 1,766 | 70 | 1,076 | |||||||||
| 1 Apr | 2408.20 | 62.55 | 11.4 | 32.37 | 2,446 | 262 | 1,007 | |||||||||
| 30 Mar | 2358.90 | 52.25 | -16.95 | 34 | 951 | 197 | 746 | |||||||||
| 27 Mar | 2389.80 | 69.15 | 1 | 35.18 | 548 | 189 | 550 | |||||||||
| 25 Mar | 2377.40 | 69.2 | -9.65 | 35.35 | 284 | 104 | 353 | |||||||||
| 24 Mar | 2398.80 | 79.7 | -1.35 | 35.06 | 306 | 32 | 249 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 2383.80 | 82 | 15.9 | 38.29 | 188 | 51 | 217 | |||||||||
| 20 Mar | 2390.60 | 69.2 | 12 | 29.92 | 134 | -5 | 167 | |||||||||
| 19 Mar | 2356.00 | 59 | -29.85 | 30.68 | 188 | 35 | 172 | |||||||||
| 18 Mar | 2440.80 | 86.1 | 16.1 | 28.33 | 168 | 137 | 139 | |||||||||
| 17 Mar | 2391.70 | 70 | -647.55 | 29.32 | 2 | 1 | 1 | |||||||||
| 16 Mar | 2409.20 | 717.55 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2410.50 | 717.55 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2442.40 | 717.55 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2464.90 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2513.10 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2527.40 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2557.60 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2578.80 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2587.80 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2613.50 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2637.40 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2647.70 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2629.30 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2573.70 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2676.30 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2686.20 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2677.90 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2694.90 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2717.40 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2706.60 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2692.20 | 717.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2750.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2480 expiring on 28APR2026
Delta for 2480 CE is 0.53
Historical price for 2480 CE is as follows
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 84.6, which was 5.15 higher than the previous day. The implied volatity was 33.55, the open interest changed by 354 which increased total open position to 1428
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 77.2, which was 15.85 higher than the previous day. The implied volatity was 32.65, the open interest changed by 70 which increased total open position to 1076
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 62.55, which was 11.4 higher than the previous day. The implied volatity was 32.37, the open interest changed by 262 which increased total open position to 1007
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 52.25, which was -16.95 lower than the previous day. The implied volatity was 34, the open interest changed by 197 which increased total open position to 746
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 69.15, which was 1 higher than the previous day. The implied volatity was 35.18, the open interest changed by 189 which increased total open position to 550
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 69.2, which was -9.65 lower than the previous day. The implied volatity was 35.35, the open interest changed by 104 which increased total open position to 353
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 79.7, which was -1.35 lower than the previous day. The implied volatity was 35.06, the open interest changed by 32 which increased total open position to 249
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 82, which was 15.9 higher than the previous day. The implied volatity was 38.29, the open interest changed by 51 which increased total open position to 217
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 69.2, which was 12 higher than the previous day. The implied volatity was 29.92, the open interest changed by -5 which decreased total open position to 167
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 59, which was -29.85 lower than the previous day. The implied volatity was 30.68, the open interest changed by 35 which increased total open position to 172
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 86.1, which was 16.1 higher than the previous day. The implied volatity was 28.33, the open interest changed by 137 which increased total open position to 139
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 70, which was -647.55 lower than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 1
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 717.55, which was 0 lower than the previous day. The implied volatity was 1.71, 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 717.55, which was 0 lower than the previous day. The implied volatity was 1.2, 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 717.55, which was 0 lower than the previous day. The implied volatity was 0.05, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 26 Feb TCS was trading at 2647.70. The strike last trading price was 717.55, 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 25 Feb TCS was trading at 2629.30. The strike last trading price was 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 717.55, 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 (21d) 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 2.41
Theta: -1.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 2473.90 | 86.05 | -8.45 | 37.01 | 1,229 | 55 | 1,044 |
| 2 Apr | 2450.70 | 96.5 | -23.1 | 33.65 | 846 | 100 | 985 |
| 1 Apr | 2408.20 | 116.7 | -47.3 | 33.74 | 929 | 298 | 886 |
| 30 Mar | 2358.90 | 163.5 | 18.35 | 40.3 | 99 | 13 | 591 |
| 27 Mar | 2389.80 | 145.15 | -8.2 | 37.05 | 122 | 81 | 577 |
| 25 Mar | 2377.40 | 153.4 | 6.55 | 37.16 | 69 | 34 | 495 |
| 24 Mar | 2398.80 | 146.85 | -14.75 | 39.02 | 156 | 26 | 462 |
| 23 Mar | 2383.80 | 164.85 | 21.25 | 40.75 | 73 | -13 | 436 |
| 20 Mar | 2390.60 | 137.9 | -25.35 | 34.02 | 127 | -11 | 450 |
| 19 Mar | 2356.00 | 156.95 | 46.2 | 33.29 | 249 | -14 | 462 |
| 18 Mar | 2440.80 | 109 | -54.55 | 31.27 | 540 | 457 | 476 |
| 17 Mar | 2391.70 | 163.55 | 14.8 | 40.52 | 8 | -1 | 14 |
| 16 Mar | 2409.20 | 148.75 | 18.75 | 36.8 | 17 | 10 | 15 |
| 13 Mar | 2410.50 | 130 | 18.5 | 32.13 | 4 | 1 | 6 |
| 12 Mar | 2442.40 | 111.5 | -0.7 | 31.66 | 2 | 2 | 0 |
| 11 Mar | 2464.90 | 112.2 | 65.85 | 33.72 | 6 | 1 | 3 |
| 10 Mar | 2513.10 | 46.35 | 44.75 | - | 0 | 0 | 2 |
| 9 Mar | 2527.40 | 46.35 | 44.75 | - | 0 | 0 | 2 |
| 6 Mar | 2557.60 | 46.35 | 44.75 | - | 0 | 0 | 2 |
| 5 Mar | 2578.80 | 46.35 | 44.75 | - | 0 | 0 | 0 |
| 4 Mar | 2587.80 | 46.35 | 44.75 | - | 0 | 0 | 2 |
| 2 Mar | 2613.50 | 46.35 | 44.75 | - | 0 | 0 | 0 |
| 27 Feb | 2637.40 | 46.35 | 44.75 | - | 0 | 0 | 2 |
| 26 Feb | 2647.70 | 46.35 | 44.75 | - | 0 | 0 | 2 |
| 25 Feb | 2629.30 | 46.35 | 44.75 | 28.36 | 2 | 0 | 0 |
| 24 Feb | 2573.70 | 1.6 | 0 | 3.36 | 0 | 0 | 0 |
| 23 Feb | 2676.30 | 1.6 | 0 | 5.71 | 0 | 0 | 0 |
| 20 Feb | 2686.20 | 1.6 | 0 | 5.91 | 0 | 0 | 0 |
| 19 Feb | 2677.90 | 1.6 | 0 | 5.98 | 0 | 0 | 0 |
| 18 Feb | 2694.90 | 1.6 | 0 | 5.99 | 0 | 0 | 0 |
| 17 Feb | 2717.40 | 1.6 | 0 | 7.01 | 0 | 0 | 0 |
| 16 Feb | 2706.60 | 1.6 | 0 | 6.03 | 0 | 0 | 0 |
| 13 Feb | 2692.20 | 1.6 | 0 | 5.82 | 0 | 0 | 0 |
| 12 Feb | 2750.10 | 1.6 | 0 | 6.95 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2480 expiring on 28APR2026
Delta for 2480 PE is -0.47
Historical price for 2480 PE is as follows
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 86.05, which was -8.45 lower than the previous day. The implied volatity was 37.01, the open interest changed by 55 which increased total open position to 1044
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 96.5, which was -23.1 lower than the previous day. The implied volatity was 33.65, the open interest changed by 100 which increased total open position to 985
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 116.7, which was -47.3 lower than the previous day. The implied volatity was 33.74, the open interest changed by 298 which increased total open position to 886
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 163.5, which was 18.35 higher than the previous day. The implied volatity was 40.3, the open interest changed by 13 which increased total open position to 591
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 145.15, which was -8.2 lower than the previous day. The implied volatity was 37.05, the open interest changed by 81 which increased total open position to 577
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 153.4, which was 6.55 higher than the previous day. The implied volatity was 37.16, the open interest changed by 34 which increased total open position to 495
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 146.85, which was -14.75 lower than the previous day. The implied volatity was 39.02, the open interest changed by 26 which increased total open position to 462
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 164.85, which was 21.25 higher than the previous day. The implied volatity was 40.75, the open interest changed by -13 which decreased total open position to 436
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 137.9, which was -25.35 lower than the previous day. The implied volatity was 34.02, the open interest changed by -11 which decreased total open position to 450
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 156.95, which was 46.2 higher than the previous day. The implied volatity was 33.29, the open interest changed by -14 which decreased total open position to 462
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 109, which was -54.55 lower than the previous day. The implied volatity was 31.27, the open interest changed by 457 which increased total open position to 476
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 163.55, which was 14.8 higher than the previous day. The implied volatity was 40.52, the open interest changed by -1 which decreased total open position to 14
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 148.75, which was 18.75 higher than the previous day. The implied volatity was 36.8, the open interest changed by 10 which increased total open position to 15
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 130, which was 18.5 higher than the previous day. The implied volatity was 32.13, the open interest changed by 1 which increased total open position to 6
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 111.5, which was -0.7 lower than the previous day. The implied volatity was 31.66, the open interest changed by 2 which increased total open position to 0
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 112.2, which was 65.85 higher than the previous day. The implied volatity was 33.72, the open interest changed by 1 which increased total open position to 3
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 46.35, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 46.35, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 46.35, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 46.35, which was 44.75 higher 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 46.35, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 46.35, which was 44.75 higher 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 46.35, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 46.35, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 46.35, which was 44.75 higher than the previous day. The implied volatity was 28.36, 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 1.6, which was 0 lower than the previous day. The implied volatity was 3.36, 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 1.6, which was 0 lower than the previous day. The implied volatity was 5.71, 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 1.6, which was 0 lower than the previous day. The implied volatity was 5.91, 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 1.6, which was 0 lower than the previous day. The implied volatity was 5.98, 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 1.6, which was 0 lower than the previous day. The implied volatity was 5.99, 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 1.6, which was 0 lower than the previous day. The implied volatity was 7.01, 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 1.6, which was 0 lower than the previous day. The implied volatity was 6.03, 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 1.6, which was 0 lower than the previous day. The implied volatity was 5.82, 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 1.6, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
