TCS
Tata Consultancy Serv Lt
Historical option data for TCS
22 Apr 2026 04:10 PM IST
| TCS 28-Apr-2026 (5d) 2540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.01
Theta: -2.24
Gamma: 0.00602
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2538.50 | 25.3 | -40.05 | 19.82 | 15,531 | 315 | 2,506 | |||||||||
| 21 Apr | 2610.50 | 64.55 | 12.349999999999994 | 28.66 | 2,160 | -93 | 2,200 | |||||||||
| 20 Apr | 2579.60 | 50.6 | -1.7999999999999972 | 17.27 | 3,680 | -452 | 2,298 | |||||||||
| 17 Apr | 2581.50 | 53.45 | 1.4000000000000057 | 11.95 | 5,103 | -467 | 2,750 | |||||||||
| 16 Apr | 2576.90 | 50.55 | 4.899999999999999 | 15.23 | 10,274 | -1,835 | 3,215 | |||||||||
| 15 Apr | 2554.90 | 45.65 | 20.2 | 18.77 | 32,821 | -1,084 | 5,049 | |||||||||
| 13 Apr | 2472.60 | 24.75 | -20.85 | 24.55 | 9,363 | 533 | 6,119 | |||||||||
| 10 Apr | 2524.30 | 44.6 | -59.199999999999996 | 21.87 | 33,536 | 4,302 | 5,586 | |||||||||
| 9 Apr | 2589.00 | 101 | 9.5 | 27.72 | 5,876 | 53 | 1,280 | |||||||||
| 8 Apr | 2559.20 | 93.05 | 8.6 | 31.27 | 6,055 | -53 | 1,236 | |||||||||
| 7 Apr | 2539.80 | 86 | 29 | 32.1 | 6,272 | 618 | 1,274 | |||||||||
| 6 Apr | 2473.90 | 56.3 | 3.25 | 32.67 | 1,516 | 142 | 653 | |||||||||
| 2 Apr | 2450.70 | 51.3 | 10.4 | 31.77 | 991 | 77 | 510 | |||||||||
| 1 Apr | 2408.20 | 41.3 | 7 | 31.88 | 1,115 | 244 | 436 | |||||||||
| 30 Mar | 2358.90 | 36.1 | -11.9 | 34.22 | 536 | -23 | 188 | |||||||||
| 27 Mar | 2389.80 | 47.65 | -0.75 | 34.38 | 286 | 0 | 211 | |||||||||
| 25 Mar | 2377.40 | 48.5 | -8.25 | 34.47 | 286 | 56 | 215 | |||||||||
| 24 Mar | 2398.80 | 57.55 | -3.65 | 34.66 | 212 | 21 | 158 | |||||||||
| 23 Mar | 2383.80 | 61 | 12.6 | 37.95 | 129 | 10 | 136 | |||||||||
| 20 Mar | 2390.60 | 49 | 8.15 | 29.95 | 114 | 11 | 126 | |||||||||
| 19 Mar | 2356.00 | 40.65 | -24.55 | 30.39 | 169 | 67 | 104 | |||||||||
| 18 Mar | 2440.80 | 65.15 | 14.15 | 29.38 | 91 | 15 | 38 | |||||||||
| 17 Mar | 2391.70 | 51 | -9 | 29.74 | 17 | 5 | 19 | |||||||||
| 16 Mar | 2409.20 | 60 | -5 | 31.48 | 23 | 12 | 14 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 2410.50 | 65 | -81.9 | 30.51 | 2 | 1 | 1 | |||||||||
| 12 Mar | 2442.40 | 146.9 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2464.90 | 146.9 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2513.10 | 146.9 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2527.40 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2557.60 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2578.80 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2587.80 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2613.50 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2637.40 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2647.70 | 146.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2629.30 | 146.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2540 expiring on 28APR2026
Delta for 2540 CE is 0.49
Historical price for 2540 CE is as follows
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 25.3, which was -40.05 lower than the previous day. The implied volatity was 19.82, the open interest changed by 315 which increased total open position to 2506
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 64.55, which was 12.349999999999994 higher than the previous day. The implied volatity was 28.66, the open interest changed by -93 which decreased total open position to 2200
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 50.6, which was -1.7999999999999972 lower than the previous day. The implied volatity was 17.27, the open interest changed by -452 which decreased total open position to 2298
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 53.45, which was 1.4000000000000057 higher than the previous day. The implied volatity was 11.95, the open interest changed by -467 which decreased total open position to 2750
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 50.55, which was 4.899999999999999 higher than the previous day. The implied volatity was 15.23, the open interest changed by -1835 which decreased total open position to 3215
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 45.65, which was 20.2 higher than the previous day. The implied volatity was 18.77, the open interest changed by -1084 which decreased total open position to 5049
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 24.75, which was -20.85 lower than the previous day. The implied volatity was 24.55, the open interest changed by 533 which increased total open position to 6119
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 44.6, which was -59.199999999999996 lower than the previous day. The implied volatity was 21.87, the open interest changed by 4302 which increased total open position to 5586
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 101, which was 9.5 higher than the previous day. The implied volatity was 27.72, the open interest changed by 53 which increased total open position to 1280
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 93.05, which was 8.6 higher than the previous day. The implied volatity was 31.27, the open interest changed by -53 which decreased total open position to 1236
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 86, which was 29 higher than the previous day. The implied volatity was 32.1, the open interest changed by 618 which increased total open position to 1274
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 56.3, which was 3.25 higher than the previous day. The implied volatity was 32.67, the open interest changed by 142 which increased total open position to 653
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 51.3, which was 10.4 higher than the previous day. The implied volatity was 31.77, the open interest changed by 77 which increased total open position to 510
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 41.3, which was 7 higher than the previous day. The implied volatity was 31.88, the open interest changed by 244 which increased total open position to 436
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 36.1, which was -11.9 lower than the previous day. The implied volatity was 34.22, the open interest changed by -23 which decreased total open position to 188
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 47.65, which was -0.75 lower than the previous day. The implied volatity was 34.38, the open interest changed by 0 which decreased total open position to 211
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 48.5, which was -8.25 lower than the previous day. The implied volatity was 34.47, the open interest changed by 56 which increased total open position to 215
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 57.55, which was -3.65 lower than the previous day. The implied volatity was 34.66, the open interest changed by 21 which increased total open position to 158
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 61, which was 12.6 higher than the previous day. The implied volatity was 37.95, the open interest changed by 10 which increased total open position to 136
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 49, which was 8.15 higher than the previous day. The implied volatity was 29.95, the open interest changed by 11 which increased total open position to 126
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 40.65, which was -24.55 lower than the previous day. The implied volatity was 30.39, the open interest changed by 67 which increased total open position to 104
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 65.15, which was 14.15 higher than the previous day. The implied volatity was 29.38, the open interest changed by 15 which increased total open position to 38
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 51, which was -9 lower than the previous day. The implied volatity was 29.74, the open interest changed by 5 which increased total open position to 19
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 60, which was -5 lower than the previous day. The implied volatity was 31.48, the open interest changed by 12 which increased total open position to 14
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 65, which was -81.9 lower than the previous day. The implied volatity was 30.51, the open interest changed by 1 which increased total open position to 1
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 146.9, which was 0 lower than the previous day. The implied volatity was 1.92, 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 146.9, which was 0 lower than the previous day. The implied volatity was 1.39, 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 146.9, which was 0 lower than the previous day. The implied volatity was 0.03, 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 146.9, 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 146.9, 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 146.9, 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 146.9, 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 146.9, 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 146.9, 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 146.9, 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 146.9, 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 (5d) 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -2.49
Gamma: 0.00462
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2538.50 | 35.85 | 20.55 | 25.85 | 14,400 | -574 | 2,278 |
| 21 Apr | 2610.50 | 15.3 | -13.399999999999999 | 28.88 | 3,862 | 167 | 2,852 |
| 20 Apr | 2579.60 | 30.3 | -0.8999999999999986 | 30.7 | 4,671 | -228 | 2,699 |
| 17 Apr | 2581.50 | 30 | -6.649999999999999 | 28 | 5,898 | 212 | 2,841 |
| 16 Apr | 2576.90 | 38.85 | -11.199999999999996 | 29.52 | 11,899 | 563 | 2,630 |
| 15 Apr | 2554.90 | 51.3 | -53.60000000000001 | 30.85 | 9,218 | -63 | 2,072 |
| 13 Apr | 2472.60 | 105.15 | 32.5 | 33.65 | 1,687 | -135 | 2,136 |
| 10 Apr | 2524.30 | 74 | 18.200000000000003 | 30.48 | 13,706 | 774 | 2,274 |
| 9 Apr | 2589.00 | 56.8 | -11.45 | 36.35 | 5,891 | 430 | 1,502 |
| 8 Apr | 2559.20 | 66.95 | -13.6 | 35.07 | 5,178 | 171 | 1,070 |
| 7 Apr | 2539.80 | 79.6 | -36.95 | 36.44 | 2,094 | 675 | 887 |
| 6 Apr | 2473.90 | 115.7 | -14.1 | 35.48 | 171 | 13 | 212 |
| 2 Apr | 2450.70 | 131 | -28.9 | 33.15 | 89 | 56 | 198 |
| 1 Apr | 2408.20 | 158.8 | -50.75 | 35.01 | 55 | 22 | 143 |
| 30 Mar | 2358.90 | 209.15 | 25 | 42.11 | 20 | -6 | 121 |
| 27 Mar | 2389.80 | 186.1 | -6.85 | 37.56 | 134 | 74 | 126 |
| 25 Mar | 2377.40 | 192.95 | 9.45 | 36.97 | 34 | 17 | 51 |
| 24 Mar | 2398.80 | 182 | -18 | 38.07 | 24 | 4 | 34 |
| 23 Mar | 2383.80 | 200 | 18 | 39.37 | 8 | 0 | 29 |
| 20 Mar | 2390.60 | 182 | -8 | 36.01 | 3 | 0 | 29 |
| 19 Mar | 2356.00 | 190 | 45.2 | 30.33 | 7 | 3 | 29 |
| 18 Mar | 2440.80 | 144.8 | -28.6 | 31.59 | 34 | 24 | 26 |
| 17 Mar | 2391.70 | 173.4 | -5.55 | - | 4 | 0 | 2 |
| 16 Mar | 2409.20 | 173.4 | -5.55 | 32.82 | 4 | -2 | 2 |
| 13 Mar | 2410.50 | 178.95 | 67.95 | 35.91 | 3 | 0 | 0 |
| 12 Mar | 2442.40 | 111 | 26.85 | - | 0 | 0 | 1 |
| 11 Mar | 2464.90 | 111 | 26.85 | - | 0 | 0 | 1 |
| 10 Mar | 2513.10 | 111 | 26.85 | 31.76 | 1 | 0 | 0 |
| 9 Mar | 2527.40 | 84.15 | 0 | 0.69 | 0 | 0 | 0 |
| 6 Mar | 2557.60 | 84.15 | 0 | 1.68 | 0 | 0 | 0 |
| 5 Mar | 2578.80 | 84.15 | 0 | 1.96 | 0 | 0 | 0 |
| 4 Mar | 2587.80 | 84.15 | 0 | 2.17 | 0 | 0 | 0 |
| 2 Mar | 2613.50 | 84.15 | 0 | 2.92 | 0 | 0 | 0 |
| 27 Feb | 2637.40 | 84.15 | 0 | 3.55 | 0 | 0 | 0 |
| 26 Feb | 2647.70 | 84.15 | 0 | 3.75 | 0 | 0 | 0 |
| 25 Feb | 2629.30 | 84.15 | 0 | 3.27 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2540 expiring on 28APR2026
Delta for 2540 PE is -0.51
Historical price for 2540 PE is as follows
On 22 Apr TCS was trading at 2538.50. The strike last trading price was 35.85, which was 20.55 higher than the previous day. The implied volatity was 25.85, the open interest changed by -574 which decreased total open position to 2278
On 21 Apr TCS was trading at 2610.50. The strike last trading price was 15.3, which was -13.399999999999999 lower than the previous day. The implied volatity was 28.88, the open interest changed by 167 which increased total open position to 2852
On 20 Apr TCS was trading at 2579.60. The strike last trading price was 30.3, which was -0.8999999999999986 lower than the previous day. The implied volatity was 30.7, the open interest changed by -228 which decreased total open position to 2699
On 17 Apr TCS was trading at 2581.50. The strike last trading price was 30, which was -6.649999999999999 lower than the previous day. The implied volatity was 28, the open interest changed by 212 which increased total open position to 2841
On 16 Apr TCS was trading at 2576.90. The strike last trading price was 38.85, which was -11.199999999999996 lower than the previous day. The implied volatity was 29.52, the open interest changed by 563 which increased total open position to 2630
On 15 Apr TCS was trading at 2554.90. The strike last trading price was 51.3, which was -53.60000000000001 lower than the previous day. The implied volatity was 30.85, the open interest changed by -63 which decreased total open position to 2072
On 13 Apr TCS was trading at 2472.60. The strike last trading price was 105.15, which was 32.5 higher than the previous day. The implied volatity was 33.65, the open interest changed by -135 which decreased total open position to 2136
On 10 Apr TCS was trading at 2524.30. The strike last trading price was 74, which was 18.200000000000003 higher than the previous day. The implied volatity was 30.48, the open interest changed by 774 which increased total open position to 2274
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 56.8, which was -11.45 lower than the previous day. The implied volatity was 36.35, the open interest changed by 430 which increased total open position to 1502
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 66.95, which was -13.6 lower than the previous day. The implied volatity was 35.07, the open interest changed by 171 which increased total open position to 1070
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 79.6, which was -36.95 lower than the previous day. The implied volatity was 36.44, the open interest changed by 675 which increased total open position to 887
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 115.7, which was -14.1 lower than the previous day. The implied volatity was 35.48, the open interest changed by 13 which increased total open position to 212
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 131, which was -28.9 lower than the previous day. The implied volatity was 33.15, the open interest changed by 56 which increased total open position to 198
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 158.8, which was -50.75 lower than the previous day. The implied volatity was 35.01, the open interest changed by 22 which increased total open position to 143
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 209.15, which was 25 higher than the previous day. The implied volatity was 42.11, the open interest changed by -6 which decreased total open position to 121
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 186.1, which was -6.85 lower than the previous day. The implied volatity was 37.56, the open interest changed by 74 which increased total open position to 126
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 192.95, which was 9.45 higher than the previous day. The implied volatity was 36.97, the open interest changed by 17 which increased total open position to 51
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 182, which was -18 lower than the previous day. The implied volatity was 38.07, the open interest changed by 4 which increased total open position to 34
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 200, which was 18 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 29
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 182, which was -8 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 29
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 190, which was 45.2 higher than the previous day. The implied volatity was 30.33, the open interest changed by 3 which increased total open position to 29
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 144.8, which was -28.6 lower than the previous day. The implied volatity was 31.59, the open interest changed by 24 which increased total open position to 26
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 173.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 173.4, which was -5.55 lower than the previous day. The implied volatity was 32.82, the open interest changed by -2 which decreased total open position to 2
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 178.95, which was 67.95 higher than the previous day. The implied volatity was 35.91, 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 111, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 111, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 111, which was 26.85 higher than the previous day. The implied volatity was 31.76, 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 84.15, which was 0 lower than the previous day. The implied volatity was 0.69, 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 84.15, which was 0 lower than the previous day. The implied volatity was 1.68, 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 84.15, which was 0 lower than the previous day. The implied volatity was 1.96, 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 84.15, which was 0 lower than the previous day. The implied volatity was 2.17, 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 84.15, 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 27 Feb TCS was trading at 2637.40. The strike last trading price was 84.15, which was 0 lower than the previous day. The implied volatity was 3.55, 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 84.15, which was 0 lower than the previous day. The implied volatity was 3.75, 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 84.15, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
