TCS
Tata Consultancy Serv Lt
Historical option data for TCS
02 Apr 2026 04:10 PM IST
| TCS 28-Apr-2026 (23d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 1.49
Theta: -0.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 2450.70 | 14.7 | 2.5 | 31.3 | 5,675 | 490 | 3,309 | |||||||||
| 1 Apr | 2408.20 | 12.6 | 1.9 | 32.43 | 4,924 | 550 | 2,816 | |||||||||
| 30 Mar | 2358.90 | 11.45 | -4.3 | 34.38 | 2,534 | 149 | 2,262 | |||||||||
| 27 Mar | 2389.80 | 15.9 | -2 | 33.76 | 3,088 | 431 | 2,118 | |||||||||
| 25 Mar | 2377.40 | 18 | -3.7 | 34.76 | 1,775 | 244 | 1,707 | |||||||||
| 24 Mar | 2398.80 | 21.6 | -3.45 | 34.22 | 1,221 | 177 | 1,457 | |||||||||
| 23 Mar | 2383.80 | 25.45 | 7.4 | 37.57 | 1,620 | -62 | 1,296 | |||||||||
| 20 Mar | 2390.60 | 18.75 | 3.3 | 30.99 | 931 | 213 | 1,350 | |||||||||
| 19 Mar | 2356.00 | 15.25 | -9.6 | 31.36 | 1,310 | 30 | 1,130 | |||||||||
| 18 Mar | 2440.80 | 24.1 | 4.05 | 29.26 | 1,071 | 122 | 1,098 | |||||||||
| 17 Mar | 2391.70 | 20.25 | -4.65 | 30.77 | 866 | 17 | 977 | |||||||||
| 16 Mar | 2409.20 | 24.85 | -4.05 | 31.98 | 977 | 273 | 960 | |||||||||
| 13 Mar | 2410.50 | 29.4 | -1.45 | 31.81 | 448 | 101 | 685 | |||||||||
| 12 Mar | 2442.40 | 32 | -5.25 | 29.49 | 377 | 124 | 583 | |||||||||
| 11 Mar | 2464.90 | 37.45 | -16.1 | 29.73 | 275 | 75 | 458 | |||||||||
| 10 Mar | 2513.10 | 54 | -6.45 | 29.71 | 239 | 85 | 382 | |||||||||
| 9 Mar | 2527.40 | 60 | -9.4 | 30.11 | 267 | 55 | 297 | |||||||||
| 6 Mar | 2557.60 | 69.6 | -9 | 28.5 | 152 | 8 | 242 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 2578.80 | 77.35 | -6.25 | 28.65 | 310 | 73 | 234 | |||||||||
| 4 Mar | 2587.80 | 83.1 | -2.1 | 28.95 | 132 | 41 | 161 | |||||||||
| 2 Mar | 2613.50 | 86 | -9.9 | 25.92 | 171 | 70 | 118 | |||||||||
| 27 Feb | 2637.40 | 98 | -7.5 | 24.75 | 46 | 34 | 48 | |||||||||
| 26 Feb | 2647.70 | 105.5 | 3.4 | 25.19 | 14 | 10 | 14 | |||||||||
| 25 Feb | 2629.30 | 102.1 | 27.4 | 26.35 | 4 | 3 | 3 | |||||||||
For Tata Consultancy Serv Lt - strike price 2700 expiring on 28APR2026
Delta for 2700 CE is 0.15
Historical price for 2700 CE is as follows
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 14.7, which was 2.5 higher than the previous day. The implied volatity was 31.3, the open interest changed by 490 which increased total open position to 3309
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 12.6, which was 1.9 higher than the previous day. The implied volatity was 32.43, the open interest changed by 550 which increased total open position to 2816
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 11.45, which was -4.3 lower than the previous day. The implied volatity was 34.38, the open interest changed by 149 which increased total open position to 2262
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 15.9, which was -2 lower than the previous day. The implied volatity was 33.76, the open interest changed by 431 which increased total open position to 2118
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 18, which was -3.7 lower than the previous day. The implied volatity was 34.76, the open interest changed by 244 which increased total open position to 1707
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 21.6, which was -3.45 lower than the previous day. The implied volatity was 34.22, the open interest changed by 177 which increased total open position to 1457
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 25.45, which was 7.4 higher than the previous day. The implied volatity was 37.57, the open interest changed by -62 which decreased total open position to 1296
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 18.75, which was 3.3 higher than the previous day. The implied volatity was 30.99, the open interest changed by 213 which increased total open position to 1350
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 15.25, which was -9.6 lower than the previous day. The implied volatity was 31.36, the open interest changed by 30 which increased total open position to 1130
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 24.1, which was 4.05 higher than the previous day. The implied volatity was 29.26, the open interest changed by 122 which increased total open position to 1098
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 20.25, which was -4.65 lower than the previous day. The implied volatity was 30.77, the open interest changed by 17 which increased total open position to 977
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 24.85, which was -4.05 lower than the previous day. The implied volatity was 31.98, the open interest changed by 273 which increased total open position to 960
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 29.4, which was -1.45 lower than the previous day. The implied volatity was 31.81, the open interest changed by 101 which increased total open position to 685
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 32, which was -5.25 lower than the previous day. The implied volatity was 29.49, the open interest changed by 124 which increased total open position to 583
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 37.45, which was -16.1 lower than the previous day. The implied volatity was 29.73, the open interest changed by 75 which increased total open position to 458
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 54, which was -6.45 lower than the previous day. The implied volatity was 29.71, the open interest changed by 85 which increased total open position to 382
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 60, which was -9.4 lower than the previous day. The implied volatity was 30.11, the open interest changed by 55 which increased total open position to 297
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 69.6, which was -9 lower than the previous day. The implied volatity was 28.5, the open interest changed by 8 which increased total open position to 242
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 77.35, which was -6.25 lower than the previous day. The implied volatity was 28.65, the open interest changed by 73 which increased total open position to 234
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 83.1, which was -2.1 lower than the previous day. The implied volatity was 28.95, the open interest changed by 41 which increased total open position to 161
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 86, which was -9.9 lower than the previous day. The implied volatity was 25.92, the open interest changed by 70 which increased total open position to 118
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 98, which was -7.5 lower than the previous day. The implied volatity was 24.75, the open interest changed by 34 which increased total open position to 48
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 105.5, which was 3.4 higher than the previous day. The implied volatity was 25.19, the open interest changed by 10 which increased total open position to 14
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 102.1, which was 27.4 higher than the previous day. The implied volatity was 26.35, the open interest changed by 3 which increased total open position to 3
| TCS 28-Apr-2026 (23d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.6
Theta: -0.39
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 2450.70 | 252.9 | -36.6 | 33.28 | 88 | 17 | 1,051 |
| 1 Apr | 2408.20 | 284.55 | -58.45 | 34.6 | 426 | 8 | 1,034 |
| 30 Mar | 2358.90 | 342.05 | 34.7 | 45.52 | 325 | 275 | 1,026 |
| 27 Mar | 2389.80 | 310 | -10 | 36.9 | 486 | 353 | 750 |
| 25 Mar | 2377.40 | 320 | 12.65 | 37.6 | 195 | 148 | 396 |
| 24 Mar | 2398.80 | 307.35 | -9.8 | 40.33 | 56 | 50 | 247 |
| 23 Mar | 2383.80 | 323 | 10.25 | 39.6 | 55 | 50 | 196 |
| 20 Mar | 2390.60 | 306 | -26 | 37.56 | 36 | 19 | 146 |
| 19 Mar | 2356.00 | 332 | 63.5 | 36.3 | 49 | 39 | 128 |
| 18 Mar | 2440.80 | 269 | -32 | 35.13 | 44 | 26 | 90 |
| 17 Mar | 2391.70 | 301 | -18.7 | 33.49 | 5 | 2 | 64 |
| 16 Mar | 2409.20 | 319.7 | 25.7 | 43.15 | 4 | 0 | 62 |
| 13 Mar | 2410.50 | 294 | 35 | 35.92 | 21 | 0 | 62 |
| 12 Mar | 2442.40 | 259 | 13.6 | 32.63 | 2 | 0 | 62 |
| 11 Mar | 2464.90 | 250 | 42.85 | 33.44 | 9 | 2 | 62 |
| 10 Mar | 2513.10 | 205 | -2.85 | 31.04 | 20 | 9 | 59 |
| 9 Mar | 2527.40 | 207.85 | 24 | 33.68 | 14 | -5 | 49 |
| 6 Mar | 2557.60 | 183.85 | -16.15 | 32.02 | 23 | 10 | 53 |
| 5 Mar | 2578.80 | 200 | 31 | 38.27 | 5 | 3 | 42 |
| 4 Mar | 2587.80 | 169 | 1.25 | 31.31 | 14 | 5 | 39 |
| 2 Mar | 2613.50 | 167.75 | 25.75 | 34.53 | 27 | 19 | 34 |
| 27 Feb | 2637.40 | 142 | 8.35 | 31.24 | 8 | 4 | 15 |
| 26 Feb | 2647.70 | 134.95 | -24.05 | 30.49 | 10 | 3 | 10 |
| 25 Feb | 2629.30 | 159 | -11.15 | 33.61 | 7 | 6 | 6 |
For Tata Consultancy Serv Lt - strike price 2700 expiring on 28APR2026
Delta for 2700 PE is -0.84
Historical price for 2700 PE is as follows
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 252.9, which was -36.6 lower than the previous day. The implied volatity was 33.28, the open interest changed by 17 which increased total open position to 1051
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 284.55, which was -58.45 lower than the previous day. The implied volatity was 34.6, the open interest changed by 8 which increased total open position to 1034
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 342.05, which was 34.7 higher than the previous day. The implied volatity was 45.52, the open interest changed by 275 which increased total open position to 1026
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 310, which was -10 lower than the previous day. The implied volatity was 36.9, the open interest changed by 353 which increased total open position to 750
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 320, which was 12.65 higher than the previous day. The implied volatity was 37.6, the open interest changed by 148 which increased total open position to 396
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 307.35, which was -9.8 lower than the previous day. The implied volatity was 40.33, the open interest changed by 50 which increased total open position to 247
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 323, which was 10.25 higher than the previous day. The implied volatity was 39.6, the open interest changed by 50 which increased total open position to 196
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 306, which was -26 lower than the previous day. The implied volatity was 37.56, the open interest changed by 19 which increased total open position to 146
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 332, which was 63.5 higher than the previous day. The implied volatity was 36.3, the open interest changed by 39 which increased total open position to 128
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 269, which was -32 lower than the previous day. The implied volatity was 35.13, the open interest changed by 26 which increased total open position to 90
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 301, which was -18.7 lower than the previous day. The implied volatity was 33.49, the open interest changed by 2 which increased total open position to 64
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 319.7, which was 25.7 higher than the previous day. The implied volatity was 43.15, the open interest changed by 0 which decreased total open position to 62
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 294, which was 35 higher than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 62
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 259, which was 13.6 higher than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 62
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 250, which was 42.85 higher than the previous day. The implied volatity was 33.44, the open interest changed by 2 which increased total open position to 62
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 205, which was -2.85 lower than the previous day. The implied volatity was 31.04, the open interest changed by 9 which increased total open position to 59
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 207.85, which was 24 higher than the previous day. The implied volatity was 33.68, the open interest changed by -5 which decreased total open position to 49
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 183.85, which was -16.15 lower than the previous day. The implied volatity was 32.02, the open interest changed by 10 which increased total open position to 53
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 200, which was 31 higher than the previous day. The implied volatity was 38.27, the open interest changed by 3 which increased total open position to 42
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 169, which was 1.25 higher than the previous day. The implied volatity was 31.31, the open interest changed by 5 which increased total open position to 39
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 167.75, which was 25.75 higher than the previous day. The implied volatity was 34.53, the open interest changed by 19 which increased total open position to 34
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 142, which was 8.35 higher than the previous day. The implied volatity was 31.24, the open interest changed by 4 which increased total open position to 15
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 134.95, which was -24.05 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 10
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 159, which was -11.15 lower than the previous day. The implied volatity was 33.61, the open interest changed by 6 which increased total open position to 6
