TCS
Tata Consultancy Serv Lt
Historical option data for TCS
25 Mar 2026 04:10 PM IST
| TCS 30-MAR-2026 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.44
Theta: -1.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 2377.40 | 3.3 | -2.2 | 30.17 | 9,308 | -195 | 5,871 | |||||||||
| 24 Mar | 2398.80 | 5.85 | -2.85 | 27.43 | 17,790 | 312 | 6,054 | |||||||||
| 23 Mar | 2383.80 | 8.2 | -0.25 | 32.38 | 16,758 | -409 | 5,780 | |||||||||
| 20 Mar | 2390.60 | 8.65 | 1.3 | 24.31 | 14,958 | 638 | 6,826 | |||||||||
| 19 Mar | 2356.00 | 7.9 | -14.25 | 27.78 | 11,772 | 215 | 6,181 | |||||||||
| 18 Mar | 2440.80 | 21.5 | 8.35 | 23.65 | 40,082 | -1,726 | 5,961 | |||||||||
| 17 Mar | 2391.70 | 13.3 | -13.05 | 25.38 | 20,739 | -1,289 | 7,949 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 2409.20 | 24.7 | -5.85 | 30.85 | 23,190 | 2,774 | 9,261 | |||||||||
| 13 Mar | 2410.50 | 30.9 | -13.85 | 29.26 | 13,206 | 1,146 | 6,438 | |||||||||
| 12 Mar | 2442.40 | 45.7 | -11.5 | 29.46 | 11,931 | 1,135 | 5,291 | |||||||||
| 11 Mar | 2464.90 | 56.85 | -25.35 | 30.27 | 9,723 | 1,278 | 4,151 | |||||||||
| 10 Mar | 2513.10 | 84 | -13.4 | 28.83 | 8,104 | 1,103 | 2,907 | |||||||||
| 9 Mar | 2527.40 | 97 | -18.25 | 30.87 | 5,564 | 445 | 1,801 | |||||||||
| 6 Mar | 2557.60 | 117.7 | -10.3 | 28.41 | 957 | 47 | 1,356 | |||||||||
| 5 Mar | 2578.80 | 126 | -15.45 | 26.76 | 1,779 | 178 | 1,308 | |||||||||
| 4 Mar | 2587.80 | 139 | -17.3 | 29.15 | 732 | 109 | 1,130 | |||||||||
| 2 Mar | 2613.50 | 156.65 | -17.95 | 26.12 | 496 | 29 | 1,041 | |||||||||
| 27 Feb | 2637.40 | 173.15 | -12.8 | 20.96 | 492 | 45 | 1,013 | |||||||||
| 26 Feb | 2647.70 | 186 | 6.35 | 23.03 | 430 | 86 | 968 | |||||||||
| 25 Feb | 2629.30 | 181.4 | 28.1 | 27.78 | 919 | 35 | 883 | |||||||||
| 24 Feb | 2573.70 | 160.2 | -55.25 | 32.35 | 2,176 | 597 | 843 | |||||||||
| 23 Feb | 2676.30 | 214 | -16.25 | 24.65 | 149 | 46 | 243 | |||||||||
| 20 Feb | 2686.20 | 230 | 11.95 | 26.11 | 80 | 46 | 196 | |||||||||
| 19 Feb | 2677.90 | 216 | -22.1 | 22.78 | 61 | 16 | 149 | |||||||||
| 18 Feb | 2694.90 | 240 | -40.05 | 25.84 | 65 | 37 | 133 | |||||||||
| 17 Feb | 2717.40 | 280.05 | 10.35 | 33.65 | 64 | 0 | 96 | |||||||||
| 16 Feb | 2706.60 | 270 | 12.4 | 31.18 | 108 | 7 | 96 | |||||||||
| 13 Feb | 2692.20 | 259 | -425.65 | 30.94 | 163 | 82 | 82 | |||||||||
| 12 Feb | 2750.10 | 684.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2500 expiring on 30MAR2026
Delta for 2500 CE is 0.09
Historical price for 2500 CE is as follows
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 3.3, which was -2.2 lower than the previous day. The implied volatity was 30.17, the open interest changed by -195 which decreased total open position to 5871
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 5.85, which was -2.85 lower than the previous day. The implied volatity was 27.43, the open interest changed by 312 which increased total open position to 6054
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was 32.38, the open interest changed by -409 which decreased total open position to 5780
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 8.65, which was 1.3 higher than the previous day. The implied volatity was 24.31, the open interest changed by 638 which increased total open position to 6826
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 7.9, which was -14.25 lower than the previous day. The implied volatity was 27.78, the open interest changed by 215 which increased total open position to 6181
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 21.5, which was 8.35 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1726 which decreased total open position to 5961
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 13.3, which was -13.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by -1289 which decreased total open position to 7949
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 24.7, which was -5.85 lower than the previous day. The implied volatity was 30.85, the open interest changed by 2774 which increased total open position to 9261
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 30.9, which was -13.85 lower than the previous day. The implied volatity was 29.26, the open interest changed by 1146 which increased total open position to 6438
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 45.7, which was -11.5 lower than the previous day. The implied volatity was 29.46, the open interest changed by 1135 which increased total open position to 5291
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 56.85, which was -25.35 lower than the previous day. The implied volatity was 30.27, the open interest changed by 1278 which increased total open position to 4151
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 84, which was -13.4 lower than the previous day. The implied volatity was 28.83, the open interest changed by 1103 which increased total open position to 2907
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 97, which was -18.25 lower than the previous day. The implied volatity was 30.87, the open interest changed by 445 which increased total open position to 1801
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 117.7, which was -10.3 lower than the previous day. The implied volatity was 28.41, the open interest changed by 47 which increased total open position to 1356
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 126, which was -15.45 lower than the previous day. The implied volatity was 26.76, the open interest changed by 178 which increased total open position to 1308
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 139, which was -17.3 lower than the previous day. The implied volatity was 29.15, the open interest changed by 109 which increased total open position to 1130
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 156.65, which was -17.95 lower than the previous day. The implied volatity was 26.12, the open interest changed by 29 which increased total open position to 1041
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 173.15, which was -12.8 lower than the previous day. The implied volatity was 20.96, the open interest changed by 45 which increased total open position to 1013
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 186, which was 6.35 higher than the previous day. The implied volatity was 23.03, the open interest changed by 86 which increased total open position to 968
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 181.4, which was 28.1 higher than the previous day. The implied volatity was 27.78, the open interest changed by 35 which increased total open position to 883
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 160.2, which was -55.25 lower than the previous day. The implied volatity was 32.35, the open interest changed by 597 which increased total open position to 843
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 214, which was -16.25 lower than the previous day. The implied volatity was 24.65, the open interest changed by 46 which increased total open position to 243
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 230, which was 11.95 higher than the previous day. The implied volatity was 26.11, the open interest changed by 46 which increased total open position to 196
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 216, which was -22.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 16 which increased total open position to 149
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 240, which was -40.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by 37 which increased total open position to 133
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 280.05, which was 10.35 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 96
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 270, which was 12.4 higher than the previous day. The implied volatity was 31.18, the open interest changed by 7 which increased total open position to 96
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 259, which was -425.65 lower than the previous day. The implied volatity was 30.94, the open interest changed by 82 which increased total open position to 82
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 684.65, 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 30MAR2026 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.09
Theta: 0.51
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 2377.40 | 118.9 | 18.45 | 18.49 | 915 | -235 | 1,972 |
| 24 Mar | 2398.80 | 98.2 | -25.4 | 22.88 | 508 | -188 | 2,220 |
| 23 Mar | 2383.80 | 125 | 3.85 | 34.37 | 909 | -244 | 2,412 |
| 20 Mar | 2390.60 | 114.95 | -33.65 | 33.64 | 793 | -160 | 2,658 |
| 19 Mar | 2356.00 | 143.35 | 61.1 | 33.48 | 964 | -266 | 2,837 |
| 18 Mar | 2440.80 | 82.4 | -36.85 | 29.12 | 5,208 | -124 | 3,104 |
| 17 Mar | 2391.70 | 120.8 | 6.75 | 32.74 | 938 | -7 | 3,530 |
| 16 Mar | 2409.20 | 119.15 | 2.3 | 33.95 | 1,281 | -168 | 3,540 |
| 13 Mar | 2410.50 | 114.6 | 23.45 | 33.13 | 2,601 | -534 | 3,727 |
| 12 Mar | 2442.40 | 89.25 | 4.15 | 30.63 | 4,877 | -272 | 4,306 |
| 11 Mar | 2464.90 | 88.8 | 33.4 | 33.83 | 7,932 | 727 | 4,582 |
| 10 Mar | 2513.10 | 53.75 | -3.3 | 29.18 | 8,504 | 706 | 3,840 |
| 9 Mar | 2527.40 | 57.55 | 11.6 | 32.02 | 8,495 | -75 | 3,111 |
| 6 Mar | 2557.60 | 44.45 | 6.65 | 29.73 | 6,514 | 46 | 3,491 |
| 5 Mar | 2578.80 | 38.9 | -5.75 | 28.89 | 8,857 | 115 | 3,450 |
| 4 Mar | 2587.80 | 45 | 5.6 | 31.97 | 4,239 | -311 | 3,334 |
| 2 Mar | 2613.50 | 39.4 | 5.75 | 32.04 | 4,927 | -29 | 3,645 |
| 27 Feb | 2637.40 | 34.45 | 3 | 31.52 | 3,915 | 93 | 3,676 |
| 26 Feb | 2647.70 | 31.1 | -10.6 | 30.56 | 4,786 | 91 | 3,580 |
| 25 Feb | 2629.30 | 43 | -19.4 | 33.07 | 7,217 | 200 | 3,484 |
| 24 Feb | 2573.70 | 60.55 | 30.1 | 33.95 | 10,947 | 970 | 3,264 |
| 23 Feb | 2676.30 | 31.45 | 3.75 | 31.78 | 2,215 | 379 | 2,298 |
| 20 Feb | 2686.20 | 28.5 | -3.65 | 30.36 | 1,981 | 408 | 1,920 |
| 19 Feb | 2677.90 | 33.2 | 2 | 31.15 | 2,182 | 48 | 1,506 |
| 18 Feb | 2694.90 | 31.95 | -4.1 | 31.89 | 2,024 | 351 | 1,456 |
| 17 Feb | 2717.40 | 36.75 | -4.4 | 35.45 | 1,535 | 222 | 1,096 |
| 16 Feb | 2706.60 | 40.9 | -11.1 | 36.17 | 698 | 77 | 877 |
| 13 Feb | 2692.20 | 51.95 | 22.45 | 37.66 | 2,350 | 746 | 798 |
| 12 Feb | 2750.10 | 29.5 | 29 | 32.47 | 52 | 1 | 1 |
For Tata Consultancy Serv Lt - strike price 2500 expiring on 30MAR2026
Delta for 2500 PE is -0.99
Historical price for 2500 PE is as follows
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 118.9, which was 18.45 higher than the previous day. The implied volatity was 18.49, the open interest changed by -235 which decreased total open position to 1972
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 98.2, which was -25.4 lower than the previous day. The implied volatity was 22.88, the open interest changed by -188 which decreased total open position to 2220
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 125, which was 3.85 higher than the previous day. The implied volatity was 34.37, the open interest changed by -244 which decreased total open position to 2412
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 114.95, which was -33.65 lower than the previous day. The implied volatity was 33.64, the open interest changed by -160 which decreased total open position to 2658
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 143.35, which was 61.1 higher than the previous day. The implied volatity was 33.48, the open interest changed by -266 which decreased total open position to 2837
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 82.4, which was -36.85 lower than the previous day. The implied volatity was 29.12, the open interest changed by -124 which decreased total open position to 3104
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 120.8, which was 6.75 higher than the previous day. The implied volatity was 32.74, the open interest changed by -7 which decreased total open position to 3530
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 119.15, which was 2.3 higher than the previous day. The implied volatity was 33.95, the open interest changed by -168 which decreased total open position to 3540
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 114.6, which was 23.45 higher than the previous day. The implied volatity was 33.13, the open interest changed by -534 which decreased total open position to 3727
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 89.25, which was 4.15 higher than the previous day. The implied volatity was 30.63, the open interest changed by -272 which decreased total open position to 4306
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 88.8, which was 33.4 higher than the previous day. The implied volatity was 33.83, the open interest changed by 727 which increased total open position to 4582
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 53.75, which was -3.3 lower than the previous day. The implied volatity was 29.18, the open interest changed by 706 which increased total open position to 3840
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 57.55, which was 11.6 higher than the previous day. The implied volatity was 32.02, the open interest changed by -75 which decreased total open position to 3111
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 44.45, which was 6.65 higher than the previous day. The implied volatity was 29.73, the open interest changed by 46 which increased total open position to 3491
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 38.9, which was -5.75 lower than the previous day. The implied volatity was 28.89, the open interest changed by 115 which increased total open position to 3450
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 45, which was 5.6 higher than the previous day. The implied volatity was 31.97, the open interest changed by -311 which decreased total open position to 3334
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 39.4, which was 5.75 higher than the previous day. The implied volatity was 32.04, the open interest changed by -29 which decreased total open position to 3645
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 34.45, which was 3 higher than the previous day. The implied volatity was 31.52, the open interest changed by 93 which increased total open position to 3676
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 31.1, which was -10.6 lower than the previous day. The implied volatity was 30.56, the open interest changed by 91 which increased total open position to 3580
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 43, which was -19.4 lower than the previous day. The implied volatity was 33.07, the open interest changed by 200 which increased total open position to 3484
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 60.55, which was 30.1 higher than the previous day. The implied volatity was 33.95, the open interest changed by 970 which increased total open position to 3264
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 31.45, which was 3.75 higher than the previous day. The implied volatity was 31.78, the open interest changed by 379 which increased total open position to 2298
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 28.5, which was -3.65 lower than the previous day. The implied volatity was 30.36, the open interest changed by 408 which increased total open position to 1920
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 33.2, which was 2 higher than the previous day. The implied volatity was 31.15, the open interest changed by 48 which increased total open position to 1506
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 31.95, which was -4.1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 351 which increased total open position to 1456
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 36.75, which was -4.4 lower than the previous day. The implied volatity was 35.45, the open interest changed by 222 which increased total open position to 1096
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 40.9, which was -11.1 lower than the previous day. The implied volatity was 36.17, the open interest changed by 77 which increased total open position to 877
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 51.95, which was 22.45 higher than the previous day. The implied volatity was 37.66, the open interest changed by 746 which increased total open position to 798
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 29.5, which was 29 higher than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 1
