Historical option data for TCS
19 Jun 2026 04:10 PM IST
| TCS 30-Jun-2026 (10d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.38
Gamma: 0.00032
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 2125.00 | 1.25 | -0.75 (-37.50%) | 42.85 | 6,576 | -1,271 | 12,128 | |||||||||
| 18 Jun | 2203.30 | 2 | 0 (0.00%) | 36.75 | 4,510 | -268 | 13,391 | |||||||||
| 17 Jun | 2223.00 | 2.15 | -0.85 (-28.33%) | 33.75 | 4,051 | -538 | 13,657 | |||||||||
| 16 Jun | 2199.00 | 2.55 | 0.55 (27.50%) | 36.03 | 3,673 | -283 | 14,187 | |||||||||
| 15 Jun | 2162.00 | 2.5 | -0.5 (-16.67%) | 38.33 | 3,394 | 566 | 14,470 | |||||||||
| 12 Jun | 2161.40 | 2.55 | 0.55 (27.50%) | 35.23 | 2,266 | -81 | 13,920 | |||||||||
| 11 Jun | 2135.60 | 2.15 | -0.85 (-28.33%) | 35.48 | 3,858 | -233 | 14,001 | |||||||||
| 10 Jun | 2153.90 | 2.6 | -0.4 (-13.33%) | 34.36 | 4,800 | -677 | 14,260 | |||||||||
| 9 Jun | 2151.00 | 3.5 | -0.5 (-12.50%) | 35.4 | 6,283 | 272 | 14,932 | |||||||||
| 8 Jun | 2151.40 | 4 | -2 (-33.33%) | 35.72 | 9,352 | -748 | 14,655 | |||||||||
| 5 Jun | 2198.90 | 6.5 | -2.2 (-25.29%) | 32.76 | 9,086 | 106 | 15,413 | |||||||||
| 4 Jun | 2241.00 | 9 | -1.45 (-13.88%) | 30.25 | 14,930 | 965 | 15,315 | |||||||||
| 3 Jun | 2241.70 | 10.5 | -30.9 (-74.64%) | 30.85 | 44,792 | 2,112 | 14,353 | |||||||||
| 2 Jun | 2446.90 | 45.2 | 33.95 (301.78%) | 22.46 | 48,827 | 5,782 | 12,310 | |||||||||
| 1 Jun | 2297.40 | 11.85 | 2.25 (23.44%) | 25.72 | 10,796 | 1,173 | 6,518 | |||||||||
| 29 May | 2258.90 | 9.15 | -0.75 (-7.58%) | 26.12 | 10,761 | -241 | 5,349 | |||||||||
| 27 May | 2284.20 | 9.9 | -2.45 (-19.84%) | 22.92 | 4,759 | 938 | 5,591 | |||||||||
| 26 May | 2276.20 | 12.5 | -0.75 (-5.66%) | 25 | 5,557 | 618 | 4,650 | |||||||||
| 25 May | 2308.20 | 13.6 | -3.45 (-20.23%) | 22.95 | 5,580 | 970 | 4,009 | |||||||||
| 22 May | 2317.30 | 16.6 | -3.3 (-16.58%) | 22.59 | 3,377 | 748 | 3,034 | |||||||||
| 21 May | 2327.20 | 19.8 | -3.55 (-15.20%) | 23.14 | 1,706 | 286 | 2,287 | |||||||||
| 20 May | 2327.40 | 23.3 | -1.6 (-6.43%) | 24.45 | 1,427 | 367 | 1,994 | |||||||||
| 19 May | 2327.10 | 25.8 | 6.75 (35.43%) | 24.61 | 3,429 | 184 | 1,627 | |||||||||
| 18 May | 2283.20 | 19.4 | 1.05 (5.72%) | 25.17 | 1,166 | 22 | 1,443 | |||||||||
| 15 May | 2264.00 | 18.75 | 2.35 (14.33%) | 26.14 | 1,067 | -38 | 1,419 | |||||||||
| 14 May | 2246.00 | 16.4 | -2.25 (-12.06%) | 26.14 | 1,601 | 331 | 1,459 | |||||||||
| 13 May | 2272.80 | 18.45 | -4.85 (-20.82%) | 24.58 | 878 | 234 | 1,128 | |||||||||
| 12 May | 2300.30 | 23.3 | -20.7 (-47.05%) | 0 | 1,061 | 338 | 892 | |||||||||
| 11 May | 2392.90 | 43.8 | -2.2 (-4.78%) | 21.5 | 528 | 17 | 555 | |||||||||
| 8 May | 2394.40 | 45.5 | 1.7 (3.88%) | 21.57 | 496 | 92 | 539 | |||||||||
| 7 May | 2401.40 | 43.35 | -11.75 (-21.32%) | 20.22 | 324 | 144 | 449 | |||||||||
| 6 May | 2435.40 | 55.7 | 1.65 (3.05%) | 19.86 | 436 | 170 | 306 | |||||||||
| 5 May | 2427.30 | 54.05 | -5 (-8.47%) | 20.15 | 118 | 89 | 134 | |||||||||
| 4 May | 2431.30 | 58.55 | -41.15 (-41.27%) | 20.75 | 50 | 44 | 44 | |||||||||
| 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 2500 expiring on 30JUN2026
Delta for 2500 CE is 0.02
Historical price for 2500 CE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 42.85, the open interest changed by -1271 which decreased total open position to 12128
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 36.75, the open interest changed by -268 which decreased total open position to 13391
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 33.75, the open interest changed by -538 which decreased total open position to 13657
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 36.03, the open interest changed by -283 which decreased total open position to 14187
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 38.33, the open interest changed by 566 which increased total open position to 14470
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 35.23, the open interest changed by -81 which decreased total open position to 13920
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 35.48, the open interest changed by -233 which decreased total open position to 14001
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 34.36, the open interest changed by -677 which decreased total open position to 14260
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 35.4, the open interest changed by 272 which increased total open position to 14932
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 4, which was -2 lower than the previous day. The implied volatity was 35.72, the open interest changed by -748 which decreased total open position to 14655
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 6.5, which was -2.2 lower than the previous day. The implied volatity was 32.76, the open interest changed by 106 which increased total open position to 15413
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 30.25, the open interest changed by 965 which increased total open position to 15315
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 10.5, which was -30.9 lower than the previous day. The implied volatity was 30.85, the open interest changed by 2112 which increased total open position to 14353
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 45.2, which was 33.95 higher than the previous day. The implied volatity was 22.46, the open interest changed by 5782 which increased total open position to 12310
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 11.85, which was 2.25 higher than the previous day. The implied volatity was 25.72, the open interest changed by 1173 which increased total open position to 6518
On 29 May TCS was trading at 2258.90. The strike last trading price was 9.15, which was -0.75 lower than the previous day. The implied volatity was 26.12, the open interest changed by -241 which decreased total open position to 5349
On 27 May TCS was trading at 2284.20. The strike last trading price was 9.9, which was -2.45 lower than the previous day. The implied volatity was 22.92, the open interest changed by 938 which increased total open position to 5591
On 26 May TCS was trading at 2276.20. The strike last trading price was 12.5, which was -0.75 lower than the previous day. The implied volatity was 25, the open interest changed by 618 which increased total open position to 4650
On 25 May TCS was trading at 2308.20. The strike last trading price was 13.6, which was -3.45 lower than the previous day. The implied volatity was 22.95, the open interest changed by 970 which increased total open position to 4009
On 22 May TCS was trading at 2317.30. The strike last trading price was 16.6, which was -3.3 lower than the previous day. The implied volatity was 22.59, the open interest changed by 748 which increased total open position to 3034
On 21 May TCS was trading at 2327.20. The strike last trading price was 19.8, which was -3.55 lower than the previous day. The implied volatity was 23.14, the open interest changed by 286 which increased total open position to 2287
On 20 May TCS was trading at 2327.40. The strike last trading price was 23.3, which was -1.6 lower than the previous day. The implied volatity was 24.45, the open interest changed by 367 which increased total open position to 1994
On 19 May TCS was trading at 2327.10. The strike last trading price was 25.8, which was 6.75 higher than the previous day. The implied volatity was 24.61, the open interest changed by 184 which increased total open position to 1627
On 18 May TCS was trading at 2283.20. The strike last trading price was 19.4, which was 1.05 higher than the previous day. The implied volatity was 25.17, the open interest changed by 22 which increased total open position to 1443
On 15 May TCS was trading at 2264.00. The strike last trading price was 18.75, which was 2.35 higher than the previous day. The implied volatity was 26.14, the open interest changed by -38 which decreased total open position to 1419
On 14 May TCS was trading at 2246.00. The strike last trading price was 16.4, which was -2.25 lower than the previous day. The implied volatity was 26.14, the open interest changed by 331 which increased total open position to 1459
On 13 May TCS was trading at 2272.80. The strike last trading price was 18.45, which was -4.85 lower than the previous day. The implied volatity was 24.58, the open interest changed by 234 which increased total open position to 1128
On 12 May TCS was trading at 2300.30. The strike last trading price was 23.3, which was -20.7 lower than the previous day. The implied volatity was 0, the open interest changed by 338 which increased total open position to 892
On 11 May TCS was trading at 2392.90. The strike last trading price was 43.8, which was -2.2 lower than the previous day. The implied volatity was 21.5, the open interest changed by 17 which increased total open position to 555
On 8 May TCS was trading at 2394.40. The strike last trading price was 45.5, which was 1.7 higher than the previous day. The implied volatity was 21.57, the open interest changed by 92 which increased total open position to 539
On 7 May TCS was trading at 2401.40. The strike last trading price was 43.35, which was -11.75 lower than the previous day. The implied volatity was 20.22, the open interest changed by 144 which increased total open position to 449
On 6 May TCS was trading at 2435.40. The strike last trading price was 55.7, which was 1.65 higher than the previous day. The implied volatity was 19.86, the open interest changed by 170 which increased total open position to 306
On 5 May TCS was trading at 2427.30. The strike last trading price was 54.05, which was -5 lower than the previous day. The implied volatity was 20.15, the open interest changed by 89 which increased total open position to 134
On 4 May TCS was trading at 2431.30. The strike last trading price was 58.55, which was -41.15 lower than the previous day. The implied volatity was 20.75, the open interest changed by 44 which increased total open position to 44
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) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.01
Theta: -2.16
Gamma: 0.00075
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 2125.00 | 375.1 | 75.7 (25.28%) | 72.47 | 113 | -59 | 2,140 |
| 18 Jun | 2203.30 | 300 | 18 (6.38%) | 47.83 | 89 | -51 | 2,206 |
| 17 Jun | 2223.00 | 282 | -16.45 (-5.51%) | 41.4 | 53 | -44 | 2,258 |
| 16 Jun | 2199.00 | 302.45 | -24.55 (-7.51%) | 42.68 | 35 | -19 | 2,302 |
| 15 Jun | 2162.00 | 327 | -7.15 (-2.14%) | 38.3 | 75 | -15 | 2,322 |
| 12 Jun | 2161.40 | 333.2 | -30.4 (-8.36%) | 31.09 | 46 | -23 | 2,338 |
| 11 Jun | 2135.60 | 363.6 | 13.45 (3.84%) | 45.14 | 55 | -2 | 2,361 |
| 10 Jun | 2153.90 | 351 | 11.65 (3.43%) | 43.65 | 59 | -17 | 2,363 |
| 9 Jun | 2151.00 | 338.7 | 1.2 (0.36%) | 24.68 | 16 | -2 | 2,381 |
| 8 Jun | 2151.40 | 337 | 34.9 (11.55%) | 35.65 | 27 | 0 | 2,383 |
| 5 Jun | 2198.90 | 304.6 | 36.4 (13.57%) | 36.58 | 127 | -56 | 2,383 |
| 4 Jun | 2241.00 | 263 | -3.8 (-1.42%) | 37.97 | 110 | -3 | 2,440 |
| 3 Jun | 2241.70 | 266.65 | 182.4 (216.50%) | 38.28 | 1,696 | 160 | 2,443 |
| 2 Jun | 2446.90 | 81.5 | -110.6 (-57.57%) | 22.44 | 4,219 | 566 | 2,281 |
| 1 Jun | 2297.40 | 192.3 | -30.75 (-13.79%) | 25.15 | 190 | -11 | 1,715 |
| 29 May | 2258.90 | 235.2 | 15.15 (6.88%) | 26.74 | 434 | 163 | 1,726 |
| 27 May | 2284.20 | 217.1 | -0.95 (-0.44%) | 30.77 | 155 | 104 | 1,563 |
| 26 May | 2276.20 | 214.9 | -14.55 (-6.34%) | 22.63 | 687 | 230 | 1,459 |
| 25 May | 2308.20 | 227.15 | 5.05 (2.27%) | 39.29 | 793 | 375 | 1,229 |
| 22 May | 2317.30 | 221.1 | -2 (-0.90%) | 37.97 | 511 | 327 | 850 |
| 21 May | 2327.20 | 223.5 | 4.95 (2.26%) | 40.25 | 109 | 60 | 521 |
| 20 May | 2327.40 | 220 | 7.95 (3.75%) | 38.33 | 244 | 162 | 461 |
| 19 May | 2327.10 | 211 | -42 (-16.60%) | 35.24 | 132 | 28 | 300 |
| 18 May | 2283.20 | 255 | -2.45 (-0.95%) | 39.66 | 31 | 15 | 271 |
| 15 May | 2264.00 | 257.45 | -33.15 (-11.41%) | 39.65 | 14 | 6 | 256 |
| 14 May | 2246.00 | 293.15 | 15.65 (5.64%) | 42.61 | 44 | -1 | 251 |
| 13 May | 2272.80 | 275.85 | 27.4 (11.03%) | 0 | 90 | 64 | 254 |
| 12 May | 2300.30 | 245.9 | 85.9 (53.69%) | 0 | 61 | 5 | 189 |
| 11 May | 2392.90 | 160 | -5.25 (-3.18%) | 0 | 29 | 1 | 184 |
| 8 May | 2394.40 | 166.05 | -4.6 (-2.70%) | 31.65 | 93 | 30 | 188 |
| 7 May | 2401.40 | 170.65 | 27 (18.80%) | 34.27 | 123 | 74 | 158 |
| 6 May | 2435.40 | 143.65 | 0.35 (0.24%) | 31.56 | 65 | 27 | 84 |
| 5 May | 2427.30 | 142.7 | 21.7 (17.93%) | 30.18 | 63 | 49 | 51 |
| 4 May | 2431.30 | 121 | -9.1 (-6.99%) | 24.43 | 2 | 1 | 1 |
| 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 2500 expiring on 30JUN2026
Delta for 2500 PE is -0.88
Historical price for 2500 PE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 375.1, which was 75.7 higher than the previous day. The implied volatity was 72.47, the open interest changed by -59 which decreased total open position to 2140
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 300, which was 18 higher than the previous day. The implied volatity was 47.83, the open interest changed by -51 which decreased total open position to 2206
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 282, which was -16.45 lower than the previous day. The implied volatity was 41.4, the open interest changed by -44 which decreased total open position to 2258
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 302.45, which was -24.55 lower than the previous day. The implied volatity was 42.68, the open interest changed by -19 which decreased total open position to 2302
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 327, which was -7.15 lower than the previous day. The implied volatity was 38.3, the open interest changed by -15 which decreased total open position to 2322
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 333.2, which was -30.4 lower than the previous day. The implied volatity was 31.09, the open interest changed by -23 which decreased total open position to 2338
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 363.6, which was 13.45 higher than the previous day. The implied volatity was 45.14, the open interest changed by -2 which decreased total open position to 2361
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 351, which was 11.65 higher than the previous day. The implied volatity was 43.65, the open interest changed by -17 which decreased total open position to 2363
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 338.7, which was 1.2 higher than the previous day. The implied volatity was 24.68, the open interest changed by -2 which decreased total open position to 2381
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 337, which was 34.9 higher than the previous day. The implied volatity was 35.65, the open interest changed by 0 which decreased total open position to 2383
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 304.6, which was 36.4 higher than the previous day. The implied volatity was 36.58, the open interest changed by -56 which decreased total open position to 2383
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 263, which was -3.8 lower than the previous day. The implied volatity was 37.97, the open interest changed by -3 which decreased total open position to 2440
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 266.65, which was 182.4 higher than the previous day. The implied volatity was 38.28, the open interest changed by 160 which increased total open position to 2443
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 81.5, which was -110.6 lower than the previous day. The implied volatity was 22.44, the open interest changed by 566 which increased total open position to 2281
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 192.3, which was -30.75 lower than the previous day. The implied volatity was 25.15, the open interest changed by -11 which decreased total open position to 1715
On 29 May TCS was trading at 2258.90. The strike last trading price was 235.2, which was 15.15 higher than the previous day. The implied volatity was 26.74, the open interest changed by 163 which increased total open position to 1726
On 27 May TCS was trading at 2284.20. The strike last trading price was 217.1, which was -0.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 104 which increased total open position to 1563
On 26 May TCS was trading at 2276.20. The strike last trading price was 214.9, which was -14.55 lower than the previous day. The implied volatity was 22.63, the open interest changed by 230 which increased total open position to 1459
On 25 May TCS was trading at 2308.20. The strike last trading price was 227.15, which was 5.05 higher than the previous day. The implied volatity was 39.29, the open interest changed by 375 which increased total open position to 1229
On 22 May TCS was trading at 2317.30. The strike last trading price was 221.1, which was -2 lower than the previous day. The implied volatity was 37.97, the open interest changed by 327 which increased total open position to 850
On 21 May TCS was trading at 2327.20. The strike last trading price was 223.5, which was 4.95 higher than the previous day. The implied volatity was 40.25, the open interest changed by 60 which increased total open position to 521
On 20 May TCS was trading at 2327.40. The strike last trading price was 220, which was 7.95 higher than the previous day. The implied volatity was 38.33, the open interest changed by 162 which increased total open position to 461
On 19 May TCS was trading at 2327.10. The strike last trading price was 211, which was -42 lower than the previous day. The implied volatity was 35.24, the open interest changed by 28 which increased total open position to 300
On 18 May TCS was trading at 2283.20. The strike last trading price was 255, which was -2.45 lower than the previous day. The implied volatity was 39.66, the open interest changed by 15 which increased total open position to 271
On 15 May TCS was trading at 2264.00. The strike last trading price was 257.45, which was -33.15 lower than the previous day. The implied volatity was 39.65, the open interest changed by 6 which increased total open position to 256
On 14 May TCS was trading at 2246.00. The strike last trading price was 293.15, which was 15.65 higher than the previous day. The implied volatity was 42.61, the open interest changed by -1 which decreased total open position to 251
On 13 May TCS was trading at 2272.80. The strike last trading price was 275.85, which was 27.4 higher than the previous day. The implied volatity was 0, the open interest changed by 64 which increased total open position to 254
On 12 May TCS was trading at 2300.30. The strike last trading price was 245.9, which was 85.9 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 189
On 11 May TCS was trading at 2392.90. The strike last trading price was 160, which was -5.25 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 184
On 8 May TCS was trading at 2394.40. The strike last trading price was 166.05, which was -4.6 lower than the previous day. The implied volatity was 31.65, the open interest changed by 30 which increased total open position to 188
On 7 May TCS was trading at 2401.40. The strike last trading price was 170.65, which was 27 higher than the previous day. The implied volatity was 34.27, the open interest changed by 74 which increased total open position to 158
On 6 May TCS was trading at 2435.40. The strike last trading price was 143.65, which was 0.35 higher than the previous day. The implied volatity was 31.56, the open interest changed by 27 which increased total open position to 84
On 5 May TCS was trading at 2427.30. The strike last trading price was 142.7, which was 21.7 higher than the previous day. The implied volatity was 30.18, the open interest changed by 49 which increased total open position to 51
On 4 May TCS was trading at 2431.30. The strike last trading price was 121, which was -9.1 lower than the previous day. The implied volatity was 24.43, the open interest changed by 1 which increased total open position to 1
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
