TCS
Tata Consultancy Serv Lt
Historical option data for TCS
16 Mar 2026 04:10 PM IST
| TCS 30-MAR-2026 2580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 1.04
Theta: -1.24
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 2409.20 | 10 | -3.7 | 31.08 | 2,272 | -103 | 1,282 | |||||||||
| 13 Mar | 2410.50 | 13.75 | -6.4 | 29.62 | 2,036 | -243 | 1,385 | |||||||||
| 12 Mar | 2442.40 | 21 | -7.3 | 28.8 | 2,554 | 8 | 1,661 | |||||||||
| 11 Mar | 2464.90 | 28.1 | -15.15 | 29.57 | 2,210 | 253 | 1,654 | |||||||||
| 10 Mar | 2513.10 | 44.25 | -10.1 | 27.67 | 2,169 | 106 | 1,401 | |||||||||
| 9 Mar | 2527.40 | 53.95 | -13.75 | 29.18 | 3,371 | 3 | 1,305 | |||||||||
| 6 Mar | 2557.60 | 68.95 | -7.55 | 26.9 | 3,750 | 187 | 1,316 | |||||||||
| 5 Mar | 2578.80 | 75 | -15.05 | 25.55 | 3,964 | 377 | 1,129 | |||||||||
| 4 Mar | 2587.80 | 88.7 | -14.2 | 28.33 | 1,848 | 30 | 742 | |||||||||
| 2 Mar | 2613.50 | 102.75 | -15.9 | 25.98 | 813 | 80 | 702 | |||||||||
| 27 Feb | 2637.40 | 117.7 | -9.85 | 22.99 | 333 | 10 | 619 | |||||||||
| 26 Feb | 2647.70 | 127 | 2.9 | 23.49 | 628 | -187 | 612 | |||||||||
| 25 Feb | 2629.30 | 127.2 | 22.85 | 27.76 | 1,084 | -99 | 802 | |||||||||
| 24 Feb | 2573.70 | 110 | -496.3 | 30.86 | 3,218 | 907 | 907 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 2676.30 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2686.20 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2677.90 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2694.90 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2717.40 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2706.60 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2692.20 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2750.10 | 606.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2580 expiring on 30MAR2026
Delta for 2580 CE is 0.14
Historical price for 2580 CE is as follows
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 10, which was -3.7 lower than the previous day. The implied volatity was 31.08, the open interest changed by -103 which decreased total open position to 1282
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 13.75, which was -6.4 lower than the previous day. The implied volatity was 29.62, the open interest changed by -243 which decreased total open position to 1385
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 21, which was -7.3 lower than the previous day. The implied volatity was 28.8, the open interest changed by 8 which increased total open position to 1661
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 28.1, which was -15.15 lower than the previous day. The implied volatity was 29.57, the open interest changed by 253 which increased total open position to 1654
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 44.25, which was -10.1 lower than the previous day. The implied volatity was 27.67, the open interest changed by 106 which increased total open position to 1401
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 53.95, which was -13.75 lower than the previous day. The implied volatity was 29.18, the open interest changed by 3 which increased total open position to 1305
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 68.95, which was -7.55 lower than the previous day. The implied volatity was 26.9, the open interest changed by 187 which increased total open position to 1316
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 75, which was -15.05 lower than the previous day. The implied volatity was 25.55, the open interest changed by 377 which increased total open position to 1129
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 88.7, which was -14.2 lower than the previous day. The implied volatity was 28.33, the open interest changed by 30 which increased total open position to 742
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 102.75, which was -15.9 lower than the previous day. The implied volatity was 25.98, the open interest changed by 80 which increased total open position to 702
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 117.7, which was -9.85 lower than the previous day. The implied volatity was 22.99, the open interest changed by 10 which increased total open position to 619
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 127, which was 2.9 higher than the previous day. The implied volatity was 23.49, the open interest changed by -187 which decreased total open position to 612
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 127.2, which was 22.85 higher than the previous day. The implied volatity was 27.76, the open interest changed by -99 which decreased total open position to 802
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 110, which was -496.3 lower than the previous day. The implied volatity was 30.86, the open interest changed by 907 which increased total open position to 907
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 606.3, 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 606.3, 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 606.3, 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 606.3, 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 606.3, 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 606.3, 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 606.3, 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 606.3, 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 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.22
Theta: -0.99
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 2409.20 | 185 | 5 | 36.25 | 73 | -29 | 1,029 |
| 13 Mar | 2410.50 | 177.8 | 29.35 | 35.24 | 52 | 1 | 1,057 |
| 12 Mar | 2442.40 | 145.85 | 7.65 | 31.45 | 53 | -1 | 1,055 |
| 11 Mar | 2464.90 | 138.45 | 43.25 | 33.05 | 222 | -7 | 1,060 |
| 10 Mar | 2513.10 | 92.3 | -0.9 | 27.47 | 433 | 39 | 1,080 |
| 9 Mar | 2527.40 | 93.7 | 15.7 | 30.17 | 1,338 | -98 | 1,040 |
| 6 Mar | 2557.60 | 75.55 | 8.85 | 28.24 | 2,551 | -6 | 1,140 |
| 5 Mar | 2578.80 | 68 | -5.5 | 27.65 | 3,012 | -31 | 1,148 |
| 4 Mar | 2587.80 | 74.35 | 9.15 | 30.89 | 2,371 | 121 | 1,181 |
| 2 Mar | 2613.50 | 65.1 | 9.1 | 30.96 | 1,704 | 21 | 1,062 |
| 27 Feb | 2637.40 | 57 | 4.25 | 30.48 | 964 | -145 | 1,041 |
| 26 Feb | 2647.70 | 52 | -14.45 | 29.37 | 1,437 | -180 | 1,188 |
| 25 Feb | 2629.30 | 67 | -26.2 | 31.83 | 1,624 | -128 | 1,370 |
| 24 Feb | 2573.70 | 90.9 | 40.9 | 32.91 | 4,788 | 1,145 | 1,480 |
| 23 Feb | 2676.30 | 51.1 | 4.95 | 30.88 | 258 | 104 | 335 |
| 20 Feb | 2686.20 | 47.05 | -6.2 | 29.48 | 98 | 7 | 231 |
| 19 Feb | 2677.90 | 53.75 | 4.45 | 30.43 | 142 | 25 | 222 |
| 18 Feb | 2694.90 | 49.3 | -7.7 | 30.52 | 75 | 5 | 196 |
| 17 Feb | 2717.40 | 57 | -3.9 | 35.06 | 119 | 61 | 190 |
| 16 Feb | 2706.60 | 60.5 | -13.95 | 35.23 | 41 | 8 | 123 |
| 13 Feb | 2692.20 | 74.85 | 27.5 | 37 | 534 | -164 | 113 |
| 12 Feb | 2750.10 | 51 | 37.1 | 33.35 | 316 | 247 | 259 |
For Tata Consultancy Serv Lt - strike price 2580 expiring on 30MAR2026
Delta for 2580 PE is -0.82
Historical price for 2580 PE is as follows
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 185, which was 5 higher than the previous day. The implied volatity was 36.25, the open interest changed by -29 which decreased total open position to 1029
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 177.8, which was 29.35 higher than the previous day. The implied volatity was 35.24, the open interest changed by 1 which increased total open position to 1057
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 145.85, which was 7.65 higher than the previous day. The implied volatity was 31.45, the open interest changed by -1 which decreased total open position to 1055
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 138.45, which was 43.25 higher than the previous day. The implied volatity was 33.05, the open interest changed by -7 which decreased total open position to 1060
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 92.3, which was -0.9 lower than the previous day. The implied volatity was 27.47, the open interest changed by 39 which increased total open position to 1080
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 93.7, which was 15.7 higher than the previous day. The implied volatity was 30.17, the open interest changed by -98 which decreased total open position to 1040
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 75.55, which was 8.85 higher than the previous day. The implied volatity was 28.24, the open interest changed by -6 which decreased total open position to 1140
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 68, which was -5.5 lower than the previous day. The implied volatity was 27.65, the open interest changed by -31 which decreased total open position to 1148
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 74.35, which was 9.15 higher than the previous day. The implied volatity was 30.89, the open interest changed by 121 which increased total open position to 1181
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 65.1, which was 9.1 higher than the previous day. The implied volatity was 30.96, the open interest changed by 21 which increased total open position to 1062
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 57, which was 4.25 higher than the previous day. The implied volatity was 30.48, the open interest changed by -145 which decreased total open position to 1041
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 52, which was -14.45 lower than the previous day. The implied volatity was 29.37, the open interest changed by -180 which decreased total open position to 1188
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 67, which was -26.2 lower than the previous day. The implied volatity was 31.83, the open interest changed by -128 which decreased total open position to 1370
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 90.9, which was 40.9 higher than the previous day. The implied volatity was 32.91, the open interest changed by 1145 which increased total open position to 1480
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 51.1, which was 4.95 higher than the previous day. The implied volatity was 30.88, the open interest changed by 104 which increased total open position to 335
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 47.05, which was -6.2 lower than the previous day. The implied volatity was 29.48, the open interest changed by 7 which increased total open position to 231
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 53.75, which was 4.45 higher than the previous day. The implied volatity was 30.43, the open interest changed by 25 which increased total open position to 222
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 49.3, which was -7.7 lower than the previous day. The implied volatity was 30.52, the open interest changed by 5 which increased total open position to 196
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 57, which was -3.9 lower than the previous day. The implied volatity was 35.06, the open interest changed by 61 which increased total open position to 190
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 60.5, which was -13.95 lower than the previous day. The implied volatity was 35.23, the open interest changed by 8 which increased total open position to 123
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 74.85, which was 27.5 higher than the previous day. The implied volatity was 37, the open interest changed by -164 which decreased total open position to 113
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 51, which was 37.1 higher than the previous day. The implied volatity was 33.35, the open interest changed by 247 which increased total open position to 259
