TCS
Tata Consultancy Serv Lt
Historical option data for TCS
12 Mar 2026 04:10 PM IST
| TCS 30-MAR-2026 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 1.53
Theta: -1.37
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 12 Mar | 2442.40 | 17.45 | -5.9 | 29.19 | 9,749 | 959 | 8,602 | |||||||||
| 11 Mar | 2464.90 | 23.1 | -13.15 | 29.46 | 10,941 | 390 | 7,656 | |||||||||
| 10 Mar | 2513.10 | 36.7 | -9.35 | 27.4 | 11,589 | 1,251 | 7,303 | |||||||||
| 9 Mar | 2527.40 | 45.8 | -12.35 | 28.94 | 12,927 | 413 | 6,037 | |||||||||
| 6 Mar | 2557.60 | 59 | -7.95 | 26.57 | 10,596 | 286 | 5,627 | |||||||||
| 5 Mar | 2578.80 | 65 | -14.35 | 25.47 | 10,767 | 103 | 5,345 | |||||||||
| 4 Mar | 2587.80 | 77.8 | -13.25 | 28.04 | 9,395 | 723 | 5,245 | |||||||||
| 2 Mar | 2613.50 | 90.75 | -14.1 | 25.77 | 4,664 | -37 | 4,540 | |||||||||
| 27 Feb | 2637.40 | 104.05 | -10.45 | 22.71 | 2,584 | -36 | 4,574 | |||||||||
| 26 Feb | 2647.70 | 113.2 | 1 | 23.38 | 6,280 | -1,390 | 4,610 | |||||||||
| 25 Feb | 2629.30 | 115.25 | 21.35 | 27.73 | 7,721 | -658 | 6,001 | |||||||||
| 24 Feb | 2573.70 | 98.25 | -43.85 | 30.49 | 16,909 | 5,254 | 6,663 | |||||||||
| 23 Feb | 2676.30 | 140.5 | -14.6 | 25.23 | 1,133 | 335 | 1,416 | |||||||||
| 20 Feb | 2686.20 | 154 | 5.8 | 25.66 | 1,131 | 367 | 1,073 | |||||||||
| 19 Feb | 2677.90 | 150.35 | -14.05 | 26.28 | 696 | 70 | 675 | |||||||||
| 18 Feb | 2694.90 | 164.7 | -29.4 | 25.98 | 941 | 231 | 603 | |||||||||
| 17 Feb | 2717.40 | 193.9 | -0.95 | 29.08 | 398 | -254 | 374 | |||||||||
| 16 Feb | 2706.60 | 198.5 | 10.15 | 31.66 | 275 | -12 | 626 | |||||||||
| 13 Feb | 2692.20 | 190 | -38.35 | 31.4 | 2,301 | 640 | 651 | |||||||||
| 12 Feb | 2750.10 | 225.9 | -461.9 | 31.64 | 14 | 10 | 10 | |||||||||
| 11 Feb | 2909.80 | 687.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2600 expiring on 30MAR2026
Delta for 2600 CE is 0.2
Historical price for 2600 CE is as follows
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 17.45, which was -5.9 lower than the previous day. The implied volatity was 29.19, the open interest changed by 959 which increased total open position to 8602
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 23.1, which was -13.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by 390 which increased total open position to 7656
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 36.7, which was -9.35 lower than the previous day. The implied volatity was 27.4, the open interest changed by 1251 which increased total open position to 7303
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 45.8, which was -12.35 lower than the previous day. The implied volatity was 28.94, the open interest changed by 413 which increased total open position to 6037
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 59, which was -7.95 lower than the previous day. The implied volatity was 26.57, the open interest changed by 286 which increased total open position to 5627
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 65, which was -14.35 lower than the previous day. The implied volatity was 25.47, the open interest changed by 103 which increased total open position to 5345
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 77.8, which was -13.25 lower than the previous day. The implied volatity was 28.04, the open interest changed by 723 which increased total open position to 5245
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 90.75, which was -14.1 lower than the previous day. The implied volatity was 25.77, the open interest changed by -37 which decreased total open position to 4540
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 104.05, which was -10.45 lower than the previous day. The implied volatity was 22.71, the open interest changed by -36 which decreased total open position to 4574
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 113.2, which was 1 higher than the previous day. The implied volatity was 23.38, the open interest changed by -1390 which decreased total open position to 4610
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 115.25, which was 21.35 higher than the previous day. The implied volatity was 27.73, the open interest changed by -658 which decreased total open position to 6001
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 98.25, which was -43.85 lower than the previous day. The implied volatity was 30.49, the open interest changed by 5254 which increased total open position to 6663
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 140.5, which was -14.6 lower than the previous day. The implied volatity was 25.23, the open interest changed by 335 which increased total open position to 1416
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 154, which was 5.8 higher than the previous day. The implied volatity was 25.66, the open interest changed by 367 which increased total open position to 1073
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 150.35, which was -14.05 lower than the previous day. The implied volatity was 26.28, the open interest changed by 70 which increased total open position to 675
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 164.7, which was -29.4 lower than the previous day. The implied volatity was 25.98, the open interest changed by 231 which increased total open position to 603
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 193.9, which was -0.95 lower than the previous day. The implied volatity was 29.08, the open interest changed by -254 which decreased total open position to 374
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 198.5, which was 10.15 higher than the previous day. The implied volatity was 31.66, the open interest changed by -12 which decreased total open position to 626
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 190, which was -38.35 lower than the previous day. The implied volatity was 31.4, the open interest changed by 640 which increased total open position to 651
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 225.9, which was -461.9 lower than the previous day. The implied volatity was 31.64, the open interest changed by 10 which increased total open position to 10
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 687.8, 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 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.61
Theta: -0.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 2442.40 | 161 | 9.05 | 31.2 | 844 | 144 | 4,667 |
| 11 Mar | 2464.90 | 155.55 | 47.45 | 34.35 | 1,391 | -2 | 4,522 |
| 10 Mar | 2513.10 | 105 | 0.05 | 27.36 | 1,751 | 41 | 4,503 |
| 9 Mar | 2527.40 | 106 | 17.5 | 30.2 | 2,393 | -386 | 4,466 |
| 6 Mar | 2557.60 | 85.9 | 9.95 | 28.08 | 6,532 | 287 | 4,852 |
| 5 Mar | 2578.80 | 78.2 | -4.5 | 27.68 | 6,834 | -1,255 | 4,579 |
| 4 Mar | 2587.80 | 83.1 | 9.5 | 30.5 | 7,254 | 41 | 5,836 |
| 2 Mar | 2613.50 | 73.95 | 10.35 | 30.98 | 7,228 | -393 | 5,800 |
| 27 Feb | 2637.40 | 64.6 | 4.9 | 30.4 | 5,218 | -291 | 6,194 |
| 26 Feb | 2647.70 | 59 | -15 | 29.21 | 6,228 | -675 | 6,485 |
| 25 Feb | 2629.30 | 74.5 | -28.9 | 31.56 | 9,269 | 174 | 7,164 |
| 24 Feb | 2573.70 | 98.25 | 42 | 32.11 | 16,605 | 3,728 | 6,967 |
| 23 Feb | 2676.30 | 57.85 | 5.9 | 30.72 | 4,459 | 154 | 3,259 |
| 20 Feb | 2686.20 | 53 | -4.5 | 29.29 | 3,090 | 214 | 3,138 |
| 19 Feb | 2677.90 | 59.45 | 3.65 | 30.04 | 3,754 | 884 | 2,916 |
| 18 Feb | 2694.90 | 56.65 | -4.95 | 30.8 | 1,902 | 444 | 2,021 |
| 17 Feb | 2717.40 | 62.3 | -6.1 | 34.7 | 1,606 | 36 | 1,575 |
| 16 Feb | 2706.60 | 67.6 | -14.5 | 35.37 | 1,012 | 106 | 1,534 |
| 13 Feb | 2692.20 | 82.15 | 28.3 | 37.01 | 3,434 | 762 | 1,420 |
| 12 Feb | 2750.10 | 61 | 46.55 | 34.62 | 2,836 | 543 | 654 |
| 11 Feb | 2909.80 | 15.9 | 13.4 | 29.03 | 143 | 109 | 109 |
For Tata Consultancy Serv Lt - strike price 2600 expiring on 30MAR2026
Delta for 2600 PE is -0.78
Historical price for 2600 PE is as follows
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 161, which was 9.05 higher than the previous day. The implied volatity was 31.2, the open interest changed by 144 which increased total open position to 4667
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 155.55, which was 47.45 higher than the previous day. The implied volatity was 34.35, the open interest changed by -2 which decreased total open position to 4522
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 105, which was 0.05 higher than the previous day. The implied volatity was 27.36, the open interest changed by 41 which increased total open position to 4503
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 106, which was 17.5 higher than the previous day. The implied volatity was 30.2, the open interest changed by -386 which decreased total open position to 4466
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 85.9, which was 9.95 higher than the previous day. The implied volatity was 28.08, the open interest changed by 287 which increased total open position to 4852
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 78.2, which was -4.5 lower than the previous day. The implied volatity was 27.68, the open interest changed by -1255 which decreased total open position to 4579
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 83.1, which was 9.5 higher than the previous day. The implied volatity was 30.5, the open interest changed by 41 which increased total open position to 5836
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 73.95, which was 10.35 higher than the previous day. The implied volatity was 30.98, the open interest changed by -393 which decreased total open position to 5800
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 64.6, which was 4.9 higher than the previous day. The implied volatity was 30.4, the open interest changed by -291 which decreased total open position to 6194
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 59, which was -15 lower than the previous day. The implied volatity was 29.21, the open interest changed by -675 which decreased total open position to 6485
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 74.5, which was -28.9 lower than the previous day. The implied volatity was 31.56, the open interest changed by 174 which increased total open position to 7164
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 98.25, which was 42 higher than the previous day. The implied volatity was 32.11, the open interest changed by 3728 which increased total open position to 6967
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 57.85, which was 5.9 higher than the previous day. The implied volatity was 30.72, the open interest changed by 154 which increased total open position to 3259
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 53, which was -4.5 lower than the previous day. The implied volatity was 29.29, the open interest changed by 214 which increased total open position to 3138
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 59.45, which was 3.65 higher than the previous day. The implied volatity was 30.04, the open interest changed by 884 which increased total open position to 2916
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 56.65, which was -4.95 lower than the previous day. The implied volatity was 30.8, the open interest changed by 444 which increased total open position to 2021
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 62.3, which was -6.1 lower than the previous day. The implied volatity was 34.7, the open interest changed by 36 which increased total open position to 1575
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 67.6, which was -14.5 lower than the previous day. The implied volatity was 35.37, the open interest changed by 106 which increased total open position to 1534
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 82.15, which was 28.3 higher than the previous day. The implied volatity was 37.01, the open interest changed by 762 which increased total open position to 1420
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 61, which was 46.55 higher than the previous day. The implied volatity was 34.62, the open interest changed by 543 which increased total open position to 654
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 15.9, which was 13.4 higher than the previous day. The implied volatity was 29.03, the open interest changed by 109 which increased total open position to 109
