TCS
Tata Consultancy Serv Lt
Historical option data for TCS
09 Apr 2026 04:15 PM IST
| TCS 28-Apr-2026 (18d) 2560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 2.25
Theta: -2.03
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 2589.00 | 87.6 | 7.05 | 27.22 | 11,737 | 519 | 2,806 | |||||||||
| 8 Apr | 2559.20 | 82.95 | 8.8 | 31.53 | 10,730 | 524 | 2,307 | |||||||||
| 7 Apr | 2539.80 | 75.3 | 26 | 31.77 | 3,919 | 151 | 1,792 | |||||||||
| 6 Apr | 2473.90 | 48.8 | 4.45 | 32.54 | 1,340 | -12 | 1,631 | |||||||||
| 2 Apr | 2450.70 | 44 | 8.75 | 31.42 | 1,769 | 450 | 1,467 | |||||||||
| 1 Apr | 2408.20 | 36.1 | 6.45 | 31.98 | 1,606 | 650 | 1,017 | |||||||||
| 30 Mar | 2358.90 | 30.8 | -11.25 | 33.85 | 678 | 220 | 367 | |||||||||
| 27 Mar | 2389.80 | 42.25 | -1.45 | 34.36 | 190 | -19 | 146 | |||||||||
| 25 Mar | 2377.40 | 43.3 | -7.7 | 34.74 | 158 | 9 | 165 | |||||||||
| 24 Mar | 2398.80 | 51.35 | -3.7 | 34.56 | 305 | 66 | 157 | |||||||||
| 23 Mar | 2383.80 | 54.6 | 11.95 | 37.7 | 107 | -3 | 91 | |||||||||
| 20 Mar | 2390.60 | 40.85 | 4.95 | 29.03 | 47 | -11 | 95 | |||||||||
| 19 Mar | 2356.00 | 35.95 | -21.5 | 30.42 | 194 | -17 | 106 | |||||||||
| 18 Mar | 2440.80 | 56.4 | 10.2 | 28.78 | 201 | -12 | 127 | |||||||||
| 17 Mar | 2391.70 | 49 | -5.5 | 31.02 | 138 | 22 | 117 | |||||||||
| 16 Mar | 2409.20 | 54.5 | -4.6 | 31.67 | 73 | 31 | 94 | |||||||||
| 13 Mar | 2410.50 | 59 | -12 | 30.65 | 72 | 21 | 63 | |||||||||
| 12 Mar | 2442.40 | 71 | -9.3 | 29.88 | 32 | 15 | 41 | |||||||||
| 11 Mar | 2464.90 | 80.65 | -26.5 | 30.36 | 20 | 10 | 26 | |||||||||
| 10 Mar | 2513.10 | 107.1 | -11.9 | 30.21 | 15 | 11 | 17 | |||||||||
| 9 Mar | 2527.40 | 118 | -522.6 | 31.29 | 7 | 5 | 5 | |||||||||
| 6 Mar | 2557.60 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2578.80 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2587.80 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2613.50 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2637.40 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2647.70 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2629.30 | 640.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2573.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2676.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 2686.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2677.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2694.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2717.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2706.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2692.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2750.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2560 expiring on 28APR2026
Delta for 2560 CE is 0.62
Historical price for 2560 CE is as follows
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 87.6, which was 7.05 higher than the previous day. The implied volatity was 27.22, the open interest changed by 519 which increased total open position to 2806
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 82.95, which was 8.8 higher than the previous day. The implied volatity was 31.53, the open interest changed by 524 which increased total open position to 2307
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 75.3, which was 26 higher than the previous day. The implied volatity was 31.77, the open interest changed by 151 which increased total open position to 1792
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 48.8, which was 4.45 higher than the previous day. The implied volatity was 32.54, the open interest changed by -12 which decreased total open position to 1631
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 44, which was 8.75 higher than the previous day. The implied volatity was 31.42, the open interest changed by 450 which increased total open position to 1467
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 36.1, which was 6.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by 650 which increased total open position to 1017
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 30.8, which was -11.25 lower than the previous day. The implied volatity was 33.85, the open interest changed by 220 which increased total open position to 367
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 42.25, which was -1.45 lower than the previous day. The implied volatity was 34.36, the open interest changed by -19 which decreased total open position to 146
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 43.3, which was -7.7 lower than the previous day. The implied volatity was 34.74, the open interest changed by 9 which increased total open position to 165
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 51.35, which was -3.7 lower than the previous day. The implied volatity was 34.56, the open interest changed by 66 which increased total open position to 157
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 54.6, which was 11.95 higher than the previous day. The implied volatity was 37.7, the open interest changed by -3 which decreased total open position to 91
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 40.85, which was 4.95 higher than the previous day. The implied volatity was 29.03, the open interest changed by -11 which decreased total open position to 95
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 35.95, which was -21.5 lower than the previous day. The implied volatity was 30.42, the open interest changed by -17 which decreased total open position to 106
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 56.4, which was 10.2 higher than the previous day. The implied volatity was 28.78, the open interest changed by -12 which decreased total open position to 127
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 49, which was -5.5 lower than the previous day. The implied volatity was 31.02, the open interest changed by 22 which increased total open position to 117
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 54.5, which was -4.6 lower than the previous day. The implied volatity was 31.67, the open interest changed by 31 which increased total open position to 94
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 59, which was -12 lower than the previous day. The implied volatity was 30.65, the open interest changed by 21 which increased total open position to 63
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 71, which was -9.3 lower than the previous day. The implied volatity was 29.88, the open interest changed by 15 which increased total open position to 41
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 80.65, which was -26.5 lower than the previous day. The implied volatity was 30.36, the open interest changed by 10 which increased total open position to 26
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 107.1, which was -11.9 lower than the previous day. The implied volatity was 30.21, the open interest changed by 11 which increased total open position to 17
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 118, which was -522.6 lower than the previous day. The implied volatity was 31.29, the open interest changed by 5 which increased total open position to 5
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 640.6, 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 640.6, 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 640.6, 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 640.6, 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 640.6, 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 640.6, 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 640.6, 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 24 Feb TCS was trading at 2573.70. 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
On 23 Feb TCS was trading at 2676.30. 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 20 Feb TCS was trading at 2686.20. 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 19 Feb TCS was trading at 2677.90. 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 18 Feb TCS was trading at 2694.90. 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 17 Feb TCS was trading at 2717.40. 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 16 Feb TCS was trading at 2706.60. 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 13 Feb TCS was trading at 2692.20. 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 12 Feb TCS was trading at 2750.10. 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 28-Apr-2026 (18d) 2560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 2.29
Theta: -1.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 2589.00 | 66.55 | -10.5 | 36.99 | 7,579 | 795 | 1,645 |
| 8 Apr | 2559.20 | 76.45 | -13.35 | 35.14 | 4,608 | 548 | 849 |
| 7 Apr | 2539.80 | 89.6 | -37.85 | 36.44 | 662 | 161 | 299 |
| 6 Apr | 2473.90 | 128.5 | -9.65 | 35.6 | 247 | 33 | 138 |
| 2 Apr | 2450.70 | 137 | -40 | 30.11 | 38 | -1 | 103 |
| 1 Apr | 2408.20 | 177 | -47.35 | 36.77 | 116 | 53 | 104 |
| 30 Mar | 2358.90 | 220.75 | 31.75 | 40.81 | 18 | 12 | 50 |
| 27 Mar | 2389.80 | 189 | -7.75 | 32.95 | 13 | 4 | 35 |
| 25 Mar | 2377.40 | 196.75 | 9.85 | 32.73 | 3 | 2 | 31 |
| 24 Mar | 2398.80 | 186.9 | 27.9 | 34.85 | 16 | 8 | 28 |
| 23 Mar | 2383.80 | 159 | -47.15 | - | 0 | 0 | 20 |
| 20 Mar | 2390.60 | 159 | -47.15 | - | 0 | 0 | 20 |
| 19 Mar | 2356.00 | 159 | -47.15 | - | 0 | 0 | 20 |
| 18 Mar | 2440.80 | 159 | -47.15 | 32.06 | 5 | 1 | 20 |
| 17 Mar | 2391.70 | 206.15 | 17.9 | 37.9 | 5 | -1 | 18 |
| 16 Mar | 2409.20 | 188.25 | 17.05 | 33.24 | 2 | -1 | 19 |
| 13 Mar | 2410.50 | 171.2 | 26.2 | 29.47 | 2 | -1 | 20 |
| 12 Mar | 2442.40 | 145 | 25.05 | - | 0 | -2 | 0 |
| 11 Mar | 2464.90 | 145 | 25.05 | 30.57 | 5 | 0 | 23 |
| 10 Mar | 2513.10 | 118.9 | 2 | 31.11 | 4 | 1 | 24 |
| 9 Mar | 2527.40 | 116.9 | 10.35 | 31.71 | 14 | 2 | 23 |
| 6 Mar | 2557.60 | 106.55 | 6.6 | 32.15 | 13 | 1 | 20 |
| 5 Mar | 2578.80 | 100 | 0.3 | 31.86 | 13 | 7 | 19 |
| 4 Mar | 2587.80 | 99.4 | 21.4 | 32.33 | 13 | 8 | 10 |
| 2 Mar | 2613.50 | 78 | -12.7 | - | 0 | 0 | 0 |
| 27 Feb | 2637.40 | 78 | -12.7 | - | 0 | 0 | 2 |
| 26 Feb | 2647.70 | 78 | -12.7 | 31.73 | 1 | 0 | 2 |
| 25 Feb | 2629.30 | 90.7 | 87.3 | 33.04 | 4 | 3 | 3 |
| 24 Feb | 2573.70 | 3.4 | 0 | 1.49 | 0 | 0 | 0 |
| 23 Feb | 2676.30 | 3.4 | 0 | 3.86 | 0 | 0 | 0 |
| 20 Feb | 2686.20 | 3.4 | 0 | 4.11 | 0 | 0 | 0 |
| 19 Feb | 2677.90 | 3.4 | 0 | 4.2 | 0 | 0 | 0 |
| 18 Feb | 2694.90 | 3.4 | 0 | 4.22 | 0 | 0 | 0 |
| 17 Feb | 2717.40 | 3.4 | 0 | 5.31 | 0 | 0 | 0 |
| 16 Feb | 2706.60 | 3.4 | 0 | 4.29 | 0 | 0 | 0 |
| 13 Feb | 2692.20 | 3.4 | 0 | 4.11 | 0 | 0 | 0 |
| 12 Feb | 2750.10 | 3.4 | 0 | 5.32 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2560 expiring on 28APR2026
Delta for 2560 PE is -0.4
Historical price for 2560 PE is as follows
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 66.55, which was -10.5 lower than the previous day. The implied volatity was 36.99, the open interest changed by 795 which increased total open position to 1645
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 76.45, which was -13.35 lower than the previous day. The implied volatity was 35.14, the open interest changed by 548 which increased total open position to 849
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 89.6, which was -37.85 lower than the previous day. The implied volatity was 36.44, the open interest changed by 161 which increased total open position to 299
On 6 Apr TCS was trading at 2473.90. The strike last trading price was 128.5, which was -9.65 lower than the previous day. The implied volatity was 35.6, the open interest changed by 33 which increased total open position to 138
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 137, which was -40 lower than the previous day. The implied volatity was 30.11, the open interest changed by -1 which decreased total open position to 103
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 177, which was -47.35 lower than the previous day. The implied volatity was 36.77, the open interest changed by 53 which increased total open position to 104
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 220.75, which was 31.75 higher than the previous day. The implied volatity was 40.81, the open interest changed by 12 which increased total open position to 50
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 189, which was -7.75 lower than the previous day. The implied volatity was 32.95, the open interest changed by 4 which increased total open position to 35
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 196.75, which was 9.85 higher than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 31
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 186.9, which was 27.9 higher than the previous day. The implied volatity was 34.85, the open interest changed by 8 which increased total open position to 28
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 159, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 159, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 159, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 159, which was -47.15 lower than the previous day. The implied volatity was 32.06, the open interest changed by 1 which increased total open position to 20
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 206.15, which was 17.9 higher than the previous day. The implied volatity was 37.9, the open interest changed by -1 which decreased total open position to 18
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 188.25, which was 17.05 higher than the previous day. The implied volatity was 33.24, the open interest changed by -1 which decreased total open position to 19
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 171.2, which was 26.2 higher than the previous day. The implied volatity was 29.47, the open interest changed by -1 which decreased total open position to 20
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 145, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 145, which was 25.05 higher than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 23
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 118.9, which was 2 higher than the previous day. The implied volatity was 31.11, the open interest changed by 1 which increased total open position to 24
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 116.9, which was 10.35 higher than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 23
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 106.55, which was 6.6 higher than the previous day. The implied volatity was 32.15, the open interest changed by 1 which increased total open position to 20
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 100, which was 0.3 higher than the previous day. The implied volatity was 31.86, the open interest changed by 7 which increased total open position to 19
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 99.4, which was 21.4 higher than the previous day. The implied volatity was 32.33, the open interest changed by 8 which increased total open position to 10
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 78, which was -12.7 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 78, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 78, which was -12.7 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 2
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 90.7, which was 87.3 higher than the previous day. The implied volatity was 33.04, the open interest changed by 3 which increased total open position to 3
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 3.86, 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 3.4, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 4.2, 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 3.4, which was 0 lower than the previous day. The implied volatity was 4.22, 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 3.4, which was 0 lower than the previous day. The implied volatity was 5.31, 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 3.4, which was 0 lower than the previous day. The implied volatity was 4.29, 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 3.4, which was 0 lower than the previous day. The implied volatity was 4.11, 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 3.4, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
