TCS
Tata Consultancy Serv Lt
Historical option data for TCS
17 Mar 2026 04:10 PM IST
| TCS 30-MAR-2026 2560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.85
Theta: -0.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 2391.70 | 6.25 | -6.8 | 26.79 | 2,734 | 9 | 1,475 | |||||||||
| 16 Mar | 2409.20 | 12.6 | -4.1 | 30.93 | 3,425 | -15 | 1,466 | |||||||||
| 13 Mar | 2410.50 | 16.7 | -8.2 | 29.31 | 3,566 | 69 | 1,836 | |||||||||
| 12 Mar | 2442.40 | 26 | -8.1 | 28.97 | 2,327 | -66 | 1,768 | |||||||||
| 11 Mar | 2464.90 | 33.45 | -17.9 | 29.47 | 2,692 | 352 | 1,835 | |||||||||
| 10 Mar | 2513.10 | 52.35 | -11.4 | 27.78 | 4,069 | 247 | 1,482 | |||||||||
| 9 Mar | 2527.40 | 63.8 | -14.55 | 29.76 | 5,180 | 420 | 1,230 | |||||||||
| 6 Mar | 2557.60 | 79.4 | -8.9 | 27.09 | 1,888 | 131 | 803 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 2578.80 | 87 | -14.85 | 26.04 | 4,298 | 321 | 674 | |||||||||
| 4 Mar | 2587.80 | 100 | -15.05 | 28.48 | 599 | 1 | 342 | |||||||||
| 2 Mar | 2613.50 | 115.3 | -17.55 | 26.11 | 348 | 54 | 345 | |||||||||
| 27 Feb | 2637.40 | 133.35 | -8.4 | 23.78 | 110 | 19 | 291 | |||||||||
| 26 Feb | 2647.70 | 141.9 | 5.2 | 24.06 | 350 | -45 | 273 | |||||||||
| 25 Feb | 2629.30 | 139.65 | 24.95 | 27.73 | 438 | -17 | 318 | |||||||||
| 24 Feb | 2573.70 | 122.15 | -67.85 | 31.33 | 1,435 | 337 | 337 | |||||||||
| 23 Feb | 2676.30 | 190 | -536.4 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2686.20 | 190 | -536.4 | 28.53 | 10 | 5 | 5 | |||||||||
| 19 Feb | 2677.90 | 726.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2694.90 | 726.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2717.40 | 726.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2706.60 | 726.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2692.20 | 726.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2750.10 | 726.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2560 expiring on 30MAR2026
Delta for 2560 CE is 0.11
Historical price for 2560 CE is as follows
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 6.25, which was -6.8 lower than the previous day. The implied volatity was 26.79, the open interest changed by 9 which increased total open position to 1475
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 12.6, which was -4.1 lower than the previous day. The implied volatity was 30.93, the open interest changed by -15 which decreased total open position to 1466
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 16.7, which was -8.2 lower than the previous day. The implied volatity was 29.31, the open interest changed by 69 which increased total open position to 1836
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 26, which was -8.1 lower than the previous day. The implied volatity was 28.97, the open interest changed by -66 which decreased total open position to 1768
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 33.45, which was -17.9 lower than the previous day. The implied volatity was 29.47, the open interest changed by 352 which increased total open position to 1835
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 52.35, which was -11.4 lower than the previous day. The implied volatity was 27.78, the open interest changed by 247 which increased total open position to 1482
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 63.8, which was -14.55 lower than the previous day. The implied volatity was 29.76, the open interest changed by 420 which increased total open position to 1230
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 79.4, which was -8.9 lower than the previous day. The implied volatity was 27.09, the open interest changed by 131 which increased total open position to 803
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 87, which was -14.85 lower than the previous day. The implied volatity was 26.04, the open interest changed by 321 which increased total open position to 674
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 100, which was -15.05 lower than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 342
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 115.3, which was -17.55 lower than the previous day. The implied volatity was 26.11, the open interest changed by 54 which increased total open position to 345
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 133.35, which was -8.4 lower than the previous day. The implied volatity was 23.78, the open interest changed by 19 which increased total open position to 291
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 141.9, which was 5.2 higher than the previous day. The implied volatity was 24.06, the open interest changed by -45 which decreased total open position to 273
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 139.65, which was 24.95 higher than the previous day. The implied volatity was 27.73, the open interest changed by -17 which decreased total open position to 318
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 122.15, which was -67.85 lower than the previous day. The implied volatity was 31.33, the open interest changed by 337 which increased total open position to 337
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 190, which was -536.4 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 190, which was -536.4 lower than the previous day. The implied volatity was 28.53, the open interest changed by 5 which increased total open position to 5
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 726.4, 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 726.4, 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 726.4, 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 726.4, 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 726.4, 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 726.4, 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 2560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 1.21
Theta: -1.1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 2391.70 | 173 | 10.55 | 36.23 | 169 | -64 | 725 |
| 16 Mar | 2409.20 | 167.35 | 6.95 | 35.36 | 147 | -37 | 789 |
| 13 Mar | 2410.50 | 159 | 30.4 | 33.36 | 159 | -55 | 827 |
| 12 Mar | 2442.40 | 129 | 5.7 | 30.38 | 164 | -1 | 881 |
| 11 Mar | 2464.90 | 124.35 | 40.05 | 32.99 | 428 | -41 | 884 |
| 10 Mar | 2513.10 | 81.85 | -1.05 | 28.16 | 1,042 | 36 | 923 |
| 9 Mar | 2527.40 | 83.1 | 14.25 | 30.5 | 2,210 | 18 | 887 |
| 6 Mar | 2557.60 | 66.2 | 7.45 | 28.47 | 2,475 | -57 | 875 |
| 5 Mar | 2578.80 | 60 | -5 | 28.13 | 3,807 | 135 | 934 |
| 4 Mar | 2587.80 | 66 | 8.1 | 31.17 | 1,482 | 67 | 794 |
| 2 Mar | 2613.50 | 57.7 | 8.15 | 31.22 | 1,826 | -56 | 729 |
| 27 Feb | 2637.40 | 50.7 | 4.25 | 30.81 | 1,017 | -42 | 785 |
| 26 Feb | 2647.70 | 45.7 | -13.5 | 29.56 | 1,741 | -201 | 1,093 |
| 25 Feb | 2629.30 | 59.55 | -25.35 | 31.91 | 2,047 | 96 | 1,306 |
| 24 Feb | 2573.70 | 82.2 | 38.1 | 33.09 | 4,368 | 521 | 1,195 |
| 23 Feb | 2676.30 | 45.35 | 4.5 | 30.98 | 765 | 376 | 685 |
| 20 Feb | 2686.20 | 41.6 | -4.75 | 29.66 | 160 | -2 | 314 |
| 19 Feb | 2677.90 | 48.85 | 4.1 | 30.94 | 250 | 24 | 313 |
| 18 Feb | 2694.90 | 44 | -5.65 | 30.73 | 168 | 20 | 288 |
| 17 Feb | 2717.40 | 50.15 | -4.85 | 34.75 | 195 | 47 | 271 |
| 16 Feb | 2706.60 | 55 | -13.25 | 35.45 | 139 | 0 | 225 |
| 13 Feb | 2692.20 | 68.25 | 25.5 | 37.07 | 309 | 87 | 175 |
| 12 Feb | 2750.10 | 43 | 31.95 | 32.48 | 201 | 85 | 87 |
For Tata Consultancy Serv Lt - strike price 2560 expiring on 30MAR2026
Delta for 2560 PE is -0.81
Historical price for 2560 PE is as follows
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 173, which was 10.55 higher than the previous day. The implied volatity was 36.23, the open interest changed by -64 which decreased total open position to 725
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 167.35, which was 6.95 higher than the previous day. The implied volatity was 35.36, the open interest changed by -37 which decreased total open position to 789
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 159, which was 30.4 higher than the previous day. The implied volatity was 33.36, the open interest changed by -55 which decreased total open position to 827
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 129, which was 5.7 higher than the previous day. The implied volatity was 30.38, the open interest changed by -1 which decreased total open position to 881
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 124.35, which was 40.05 higher than the previous day. The implied volatity was 32.99, the open interest changed by -41 which decreased total open position to 884
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 81.85, which was -1.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by 36 which increased total open position to 923
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 83.1, which was 14.25 higher than the previous day. The implied volatity was 30.5, the open interest changed by 18 which increased total open position to 887
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 66.2, which was 7.45 higher than the previous day. The implied volatity was 28.47, the open interest changed by -57 which decreased total open position to 875
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 60, which was -5 lower than the previous day. The implied volatity was 28.13, the open interest changed by 135 which increased total open position to 934
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 66, which was 8.1 higher than the previous day. The implied volatity was 31.17, the open interest changed by 67 which increased total open position to 794
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 57.7, which was 8.15 higher than the previous day. The implied volatity was 31.22, the open interest changed by -56 which decreased total open position to 729
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 50.7, which was 4.25 higher than the previous day. The implied volatity was 30.81, the open interest changed by -42 which decreased total open position to 785
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 45.7, which was -13.5 lower than the previous day. The implied volatity was 29.56, the open interest changed by -201 which decreased total open position to 1093
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 59.55, which was -25.35 lower than the previous day. The implied volatity was 31.91, the open interest changed by 96 which increased total open position to 1306
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 82.2, which was 38.1 higher than the previous day. The implied volatity was 33.09, the open interest changed by 521 which increased total open position to 1195
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 45.35, which was 4.5 higher than the previous day. The implied volatity was 30.98, the open interest changed by 376 which increased total open position to 685
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 41.6, which was -4.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by -2 which decreased total open position to 314
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 48.85, which was 4.1 higher than the previous day. The implied volatity was 30.94, the open interest changed by 24 which increased total open position to 313
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 44, which was -5.65 lower than the previous day. The implied volatity was 30.73, the open interest changed by 20 which increased total open position to 288
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 50.15, which was -4.85 lower than the previous day. The implied volatity was 34.75, the open interest changed by 47 which increased total open position to 271
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 55, which was -13.25 lower than the previous day. The implied volatity was 35.45, the open interest changed by 0 which decreased total open position to 225
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 68.25, which was 25.5 higher than the previous day. The implied volatity was 37.07, the open interest changed by 87 which increased total open position to 175
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 43, which was 31.95 higher than the previous day. The implied volatity was 32.48, the open interest changed by 85 which increased total open position to 87
