TCS
Tata Consultancy Serv Lt
Historical option data for TCS
15 Apr 2026 11:33 AM IST
| TCS 28-Apr-2026 (13d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.02
Theta: -1.38
Gamma: 0.00381
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 2536.60 | 61.8 | 23.549999999999997 | 19.26 | 19,858 | -4,486 | 7,916 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 2472.60 | 37.5 | -26.849999999999994 | 23.83 | 22,607 | 4,297 | 12,373 | |||||||||
| 10 Apr | 2524.30 | 63.15 | -66.94999999999999 | 20.82 | 44,936 | 3,800 | 8,079 | |||||||||
| 9 Apr | 2589.00 | 125 | 9.65 | 25.96 | 6,731 | -504 | 4,279 | |||||||||
| 8 Apr | 2559.20 | 117.8 | 11.2 | 31.63 | 5,514 | -154 | 4,785 | |||||||||
| 7 Apr | 2539.80 | 107.55 | 32.65 | 31.83 | 16,760 | -845 | 4,945 | |||||||||
| 6 Apr | 2473.90 | 74.3 | 4.5 | 33.22 | 9,238 | 367 | 5,798 | |||||||||
| 2 Apr | 2450.70 | 67.6 | 13.75 | 32.27 | 14,848 | 1,461 | 5,429 | |||||||||
| 1 Apr | 2408.20 | 55.05 | 10.2 | 32.32 | 10,253 | -143 | 3,977 | |||||||||
| 30 Mar | 2358.90 | 46.65 | -14.8 | 34.21 | 7,006 | 652 | 4,083 | |||||||||
| 27 Mar | 2389.80 | 61.6 | -0.45 | 34.99 | 5,751 | 299 | 3,405 | |||||||||
| 25 Mar | 2377.40 | 62 | -9.45 | 35.23 | 3,445 | 631 | 3,113 | |||||||||
| 24 Mar | 2398.80 | 72.1 | -2.15 | 35.05 | 2,979 | -66 | 2,474 | |||||||||
| 23 Mar | 2383.80 | 74.4 | 13.5 | 38.14 | 2,267 | 137 | 2,545 | |||||||||
| 20 Mar | 2390.60 | 62 | 9.5 | 29.97 | 1,326 | 225 | 2,419 | |||||||||
| 19 Mar | 2356.00 | 52 | -28.7 | 30.47 | 2,089 | 552 | 2,187 | |||||||||
| 18 Mar | 2440.80 | 79.5 | 14.4 | 28.98 | 1,992 | 134 | 1,636 | |||||||||
| 17 Mar | 2391.70 | 65 | -11.2 | 30.06 | 1,070 | 374 | 1,498 | |||||||||
| 16 Mar | 2409.20 | 73.75 | -7.15 | 31.48 | 869 | 266 | 1,124 | |||||||||
| 13 Mar | 2410.50 | 81.55 | -13.75 | 31.13 | 759 | 220 | 859 | |||||||||
| 12 Mar | 2442.40 | 98 | -8.8 | 30.77 | 743 | 202 | 639 | |||||||||
| 11 Mar | 2464.90 | 105.95 | -31.45 | 30.33 | 455 | 207 | 434 | |||||||||
| 10 Mar | 2513.10 | 138.5 | -8.55 | 30.57 | 361 | 152 | 227 | |||||||||
| 9 Mar | 2527.40 | 145 | -21.6 | 30.23 | 153 | 59 | 74 | |||||||||
| 6 Mar | 2557.60 | 169.4 | -8.85 | 30.15 | 16 | 6 | 12 | |||||||||
| 5 Mar | 2578.80 | 178.25 | 7.9 | 29.45 | 14 | 7 | 7 | |||||||||
| 4 Mar | 2587.80 | 170.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2613.50 | 170.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2637.40 | 170.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2647.70 | 170.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2629.30 | 170.35 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2500 expiring on 28APR2026
Delta for 2500 CE is 0.68
Historical price for 2500 CE is as follows
On 15 Apr TCS was trading at 2536.60. The strike last trading price was 61.8, which was 23.549999999999997 higher than the previous day. The implied volatity was 19.26, the open interest changed by -4486 which decreased total open position to 7916
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 37.5, which was -26.849999999999994 lower than the previous day. The implied volatity was 23.83, the open interest changed by 4297 which increased total open position to 12373
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 63.15, which was -66.94999999999999 lower than the previous day. The implied volatity was 20.82, the open interest changed by 3800 which increased total open position to 8079
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 125, which was 9.65 higher than the previous day. The implied volatity was 25.96, the open interest changed by -504 which decreased total open position to 4279
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 117.8, which was 11.2 higher than the previous day. The implied volatity was 31.63, the open interest changed by -154 which decreased total open position to 4785
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 107.55, which was 32.65 higher than the previous day. The implied volatity was 31.83, the open interest changed by -845 which decreased total open position to 4945
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 74.3, which was 4.5 higher than the previous day. The implied volatity was 33.22, the open interest changed by 367 which increased total open position to 5798
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 67.6, which was 13.75 higher than the previous day. The implied volatity was 32.27, the open interest changed by 1461 which increased total open position to 5429
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 55.05, which was 10.2 higher than the previous day. The implied volatity was 32.32, the open interest changed by -143 which decreased total open position to 3977
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 46.65, which was -14.8 lower than the previous day. The implied volatity was 34.21, the open interest changed by 652 which increased total open position to 4083
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 61.6, which was -0.45 lower than the previous day. The implied volatity was 34.99, the open interest changed by 299 which increased total open position to 3405
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 62, which was -9.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by 631 which increased total open position to 3113
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 72.1, which was -2.15 lower than the previous day. The implied volatity was 35.05, the open interest changed by -66 which decreased total open position to 2474
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 74.4, which was 13.5 higher than the previous day. The implied volatity was 38.14, the open interest changed by 137 which increased total open position to 2545
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 62, which was 9.5 higher than the previous day. The implied volatity was 29.97, the open interest changed by 225 which increased total open position to 2419
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 52, which was -28.7 lower than the previous day. The implied volatity was 30.47, the open interest changed by 552 which increased total open position to 2187
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 79.5, which was 14.4 higher than the previous day. The implied volatity was 28.98, the open interest changed by 134 which increased total open position to 1636
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 65, which was -11.2 lower than the previous day. The implied volatity was 30.06, the open interest changed by 374 which increased total open position to 1498
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 73.75, which was -7.15 lower than the previous day. The implied volatity was 31.48, the open interest changed by 266 which increased total open position to 1124
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 81.55, which was -13.75 lower than the previous day. The implied volatity was 31.13, the open interest changed by 220 which increased total open position to 859
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 98, which was -8.8 lower than the previous day. The implied volatity was 30.77, the open interest changed by 202 which increased total open position to 639
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 105.95, which was -31.45 lower than the previous day. The implied volatity was 30.33, the open interest changed by 207 which increased total open position to 434
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 138.5, which was -8.55 lower than the previous day. The implied volatity was 30.57, the open interest changed by 152 which increased total open position to 227
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 145, which was -21.6 lower than the previous day. The implied volatity was 30.23, the open interest changed by 59 which increased total open position to 74
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 169.4, which was -8.85 lower than the previous day. The implied volatity was 30.15, the open interest changed by 6 which increased total open position to 12
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 178.25, which was 7.9 higher than the previous day. The implied volatity was 29.45, the open interest changed by 7 which increased total open position to 7
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 0
| TCS 28-Apr-2026 (13d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.02
Theta: -1.75
Gamma: 0.00268
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 2536.60 | 37.4 | -40.550000000000004 | 28.94 | 12,191 | 293 | 4,920 |
| 13 Apr | 2472.60 | 77.95 | 26 | 32.28 | 9,132 | -1,285 | 4,623 |
| 10 Apr | 2524.30 | 52.65 | 10.199999999999996 | 29.68 | 48,778 | 708 | 5,931 |
| 9 Apr | 2589.00 | 43.75 | -8.5 | 37.05 | 18,481 | 2,364 | 5,261 |
| 8 Apr | 2559.20 | 51.35 | -11.8 | 35.42 | 7,524 | 354 | 2,894 |
| 7 Apr | 2539.80 | 62.15 | -31.5 | 36.61 | 5,562 | 402 | 2,535 |
| 6 Apr | 2473.90 | 95.85 | -9 | 36.76 | 2,397 | 9 | 2,148 |
| 2 Apr | 2450.70 | 107 | -25.15 | 33.37 | 1,535 | 26 | 2,139 |
| 1 Apr | 2408.20 | 129.35 | -50.1 | 33.85 | 2,085 | 23 | 2,121 |
| 30 Mar | 2358.90 | 177 | 19.85 | 40.38 | 1,791 | 285 | 2,099 |
| 27 Mar | 2389.80 | 157.15 | -8.7 | 36.8 | 1,412 | -93 | 1,802 |
| 25 Mar | 2377.40 | 167.2 | 7.05 | 37.51 | 848 | 603 | 1,893 |
| 24 Mar | 2398.80 | 157 | -16.4 | 38.35 | 388 | 199 | 1,291 |
| 23 Mar | 2383.80 | 177.25 | 21.95 | 40.7 | 254 | 130 | 1,093 |
| 20 Mar | 2390.60 | 150.15 | -25.85 | 34.03 | 424 | -159 | 962 |
| 19 Mar | 2356.00 | 172.65 | 50.25 | 34.15 | 562 | 211 | 1,121 |
| 18 Mar | 2440.80 | 122.45 | -27.6 | 32.02 | 519 | 159 | 910 |
| 17 Mar | 2391.70 | 155.6 | 12.35 | 34.25 | 391 | 215 | 751 |
| 16 Mar | 2409.20 | 148.65 | -2.95 | 33.09 | 164 | 0 | 536 |
| 13 Mar | 2410.50 | 151 | 26.5 | 34.9 | 304 | 32 | 535 |
| 12 Mar | 2442.40 | 119.75 | 0.45 | 30.98 | 162 | 50 | 504 |
| 11 Mar | 2464.90 | 122 | 29.2 | 33.62 | 377 | 75 | 454 |
| 10 Mar | 2513.10 | 92.75 | 1.5 | 31.96 | 410 | 151 | 377 |
| 9 Mar | 2527.40 | 91.1 | 9.45 | 32.43 | 427 | 58 | 227 |
| 6 Mar | 2557.60 | 78.45 | 1.15 | 31.56 | 45 | 0 | 169 |
| 5 Mar | 2578.80 | 78.8 | 1.8 | 32.86 | 216 | 118 | 169 |
| 4 Mar | 2587.80 | 77 | 7.8 | 32.87 | 26 | 19 | 51 |
| 2 Mar | 2613.50 | 69.2 | 12.2 | 32.77 | 59 | 28 | 33 |
| 27 Feb | 2637.40 | 57 | -2.3 | 30.99 | 4 | 1 | 5 |
| 26 Feb | 2647.70 | 59.3 | -8.8 | 32.01 | 4 | 3 | 3 |
| 25 Feb | 2629.30 | 68.1 | 0 | 4.23 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2500 expiring on 28APR2026
Delta for 2500 PE is -0.37
Historical price for 2500 PE is as follows
On 15 Apr TCS was trading at 2536.60. The strike last trading price was 37.4, which was -40.550000000000004 lower than the previous day. The implied volatity was 28.94, the open interest changed by 293 which increased total open position to 4920
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 77.95, which was 26 higher than the previous day. The implied volatity was 32.28, the open interest changed by -1285 which decreased total open position to 4623
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 52.65, which was 10.199999999999996 higher than the previous day. The implied volatity was 29.68, the open interest changed by 708 which increased total open position to 5931
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 43.75, which was -8.5 lower than the previous day. The implied volatity was 37.05, the open interest changed by 2364 which increased total open position to 5261
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 51.35, which was -11.8 lower than the previous day. The implied volatity was 35.42, the open interest changed by 354 which increased total open position to 2894
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 62.15, which was -31.5 lower than the previous day. The implied volatity was 36.61, the open interest changed by 402 which increased total open position to 2535
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 95.85, which was -9 lower than the previous day. The implied volatity was 36.76, the open interest changed by 9 which increased total open position to 2148
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 107, which was -25.15 lower than the previous day. The implied volatity was 33.37, the open interest changed by 26 which increased total open position to 2139
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 129.35, which was -50.1 lower than the previous day. The implied volatity was 33.85, the open interest changed by 23 which increased total open position to 2121
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 177, which was 19.85 higher than the previous day. The implied volatity was 40.38, the open interest changed by 285 which increased total open position to 2099
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 157.15, which was -8.7 lower than the previous day. The implied volatity was 36.8, the open interest changed by -93 which decreased total open position to 1802
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 167.2, which was 7.05 higher than the previous day. The implied volatity was 37.51, the open interest changed by 603 which increased total open position to 1893
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 157, which was -16.4 lower than the previous day. The implied volatity was 38.35, the open interest changed by 199 which increased total open position to 1291
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 177.25, which was 21.95 higher than the previous day. The implied volatity was 40.7, the open interest changed by 130 which increased total open position to 1093
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 150.15, which was -25.85 lower than the previous day. The implied volatity was 34.03, the open interest changed by -159 which decreased total open position to 962
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 172.65, which was 50.25 higher than the previous day. The implied volatity was 34.15, the open interest changed by 211 which increased total open position to 1121
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 122.45, which was -27.6 lower than the previous day. The implied volatity was 32.02, the open interest changed by 159 which increased total open position to 910
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 155.6, which was 12.35 higher than the previous day. The implied volatity was 34.25, the open interest changed by 215 which increased total open position to 751
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 148.65, which was -2.95 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 536
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 151, which was 26.5 higher than the previous day. The implied volatity was 34.9, the open interest changed by 32 which increased total open position to 535
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 119.75, which was 0.45 higher than the previous day. The implied volatity was 30.98, the open interest changed by 50 which increased total open position to 504
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 122, which was 29.2 higher than the previous day. The implied volatity was 33.62, the open interest changed by 75 which increased total open position to 454
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 92.75, which was 1.5 higher than the previous day. The implied volatity was 31.96, the open interest changed by 151 which increased total open position to 377
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 91.1, which was 9.45 higher than the previous day. The implied volatity was 32.43, the open interest changed by 58 which increased total open position to 227
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 78.45, which was 1.15 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 169
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 78.8, which was 1.8 higher than the previous day. The implied volatity was 32.86, the open interest changed by 118 which increased total open position to 169
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 77, which was 7.8 higher than the previous day. The implied volatity was 32.87, the open interest changed by 19 which increased total open position to 51
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 69.2, which was 12.2 higher than the previous day. The implied volatity was 32.77, the open interest changed by 28 which increased total open position to 33
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 57, which was -2.3 lower than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 5
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 59.3, which was -8.8 lower than the previous day. The implied volatity was 32.01, the open interest changed by 3 which increased total open position to 3
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 68.1, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
