Historical option data for TCS
19 Jun 2026 04:10 PM IST
| TCS 30-Jun-2026 (10d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.16
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 2125.00 | 0.4 | -0.6 (-60.00%) | 52.08 | 701 | -218 | 975 | |||||||||
| 18 Jun | 2203.30 | 0.7 | -0.3 (-30.00%) | 47.06 | 353 | -101 | 1,192 | |||||||||
| 17 Jun | 2223.00 | 0.6 | -0.4 (-40.00%) | 42.46 | 191 | -82 | 1,294 | |||||||||
| 16 Jun | 2199.00 | 0.85 | -0.15 (-15.00%) | 44.84 | 368 | -79 | 1,369 | |||||||||
| 15 Jun | 2162.00 | 0.85 | -0.15 (-15.00%) | 46.62 | 400 | -43 | 1,452 | |||||||||
| 12 Jun | 2161.40 | 0.9 | -0.1 (-10.00%) | 43.02 | 206 | -6 | 1,494 | |||||||||
| 11 Jun | 2135.60 | 0.85 | -0.15 (-15.00%) | 43.61 | 304 | -115 | 1,500 | |||||||||
| 10 Jun | 2153.90 | 0.95 | -0.05 (-5.00%) | 41.98 | 580 | -107 | 1,616 | |||||||||
| 9 Jun | 2151.00 | 1.2 | 0.2 (20.00%) | 42.16 | 519 | -101 | 1,724 | |||||||||
| 8 Jun | 2151.40 | 1.25 | -0.75 (-37.50%) | 41.19 | 893 | -232 | 1,849 | |||||||||
| 5 Jun | 2198.90 | 1.85 | -0.3 (-13.95%) | 37.77 | 1,131 | 57 | 2,079 | |||||||||
| 4 Jun | 2241.00 | 2.3 | -0.3 (-11.54%) | 34.86 | 1,270 | -153 | 2,027 | |||||||||
| 3 Jun | 2241.70 | 2.4 | -4.05 (-62.79%) | 34.29 | 5,169 | 412 | 2,179 | |||||||||
| 2 Jun | 2446.90 | 7.45 | 5.6 (302.70%) | 24.81 | 7,711 | 850 | 1,765 | |||||||||
| 1 Jun | 2297.40 | 1.85 | -0.1 (-5.13%) | 28.13 | 692 | 121 | 915 | |||||||||
| 29 May | 2258.90 | 1.85 | 0.2 (12.12%) | 30.38 | 344 | 112 | 794 | |||||||||
| 27 May | 2284.20 | 1.6 | -0.5 (-23.81%) | 25.82 | 370 | 114 | 683 | |||||||||
| 26 May | 2276.20 | 1.95 | -0.3 (-13.33%) | 26.76 | 326 | 68 | 568 | |||||||||
| 25 May | 2308.20 | 2.2 | -1.3 (-37.14%) | 25.17 | 503 | 108 | 498 | |||||||||
| 22 May | 2317.30 | 3.5 | -1.05 (-23.08%) | 25.7 | 476 | 0 | 390 | |||||||||
| 21 May | 2327.20 | 4.55 | -1.75 (-27.78%) | 26.23 | 429 | -25 | 389 | |||||||||
| 20 May | 2327.40 | 6.25 | -0.9 (-12.59%) | 27.55 | 160 | 34 | 417 | |||||||||
| 19 May | 2327.10 | 7.6 | 1.8 (31.03%) | 28.24 | 321 | 93 | 384 | |||||||||
| 18 May | 2283.20 | 5.85 | -0.7 (-10.69%) | 29.12 | 72 | 21 | 291 | |||||||||
| 15 May | 2264.00 | 6.6 | -0.7 (-9.59%) | 30.26 | 261 | 112 | 270 | |||||||||
| 14 May | 2246.00 | 7.3 | 1.05 (16.80%) | 31.12 | 71 | 57 | 158 | |||||||||
| 13 May | 2272.80 | 5.95 | -2.05 (-25.62%) | 0 | 55 | 29 | 96 | |||||||||
| 12 May | 2300.30 | 8 | -5 (-38.46%) | 0 | 61 | 36 | 67 | |||||||||
| 11 May | 2392.90 | 13.1 | -2.9 (-18.13%) | 0 | 41 | 28 | 30 | |||||||||
| 8 May | 2394.40 | 15.95 | 0 (0.00%) | 24.76 | 0 | 0 | 2 | |||||||||
| 7 May | 2401.40 | 15.95 | -0.05 (-0.31%) | 24.76 | 1 | 0 | 1 | |||||||||
| 6 May | 2435.40 | 16 | -22 (-57.89%) | 22.58 | 1 | 0 | 0 | |||||||||
| 5 May | 2427.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2431.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2473.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2700 expiring on 30JUN2026
Delta for 2700 CE is 0.01
Historical price for 2700 CE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 52.08, the open interest changed by -218 which decreased total open position to 975
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 47.06, the open interest changed by -101 which decreased total open position to 1192
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 42.46, the open interest changed by -82 which decreased total open position to 1294
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 44.84, the open interest changed by -79 which decreased total open position to 1369
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 46.62, the open interest changed by -43 which decreased total open position to 1452
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 43.02, the open interest changed by -6 which decreased total open position to 1494
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 43.61, the open interest changed by -115 which decreased total open position to 1500
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 41.98, the open interest changed by -107 which decreased total open position to 1616
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 42.16, the open interest changed by -101 which decreased total open position to 1724
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 41.19, the open interest changed by -232 which decreased total open position to 1849
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 1.85, which was -0.3 lower than the previous day. The implied volatity was 37.77, the open interest changed by 57 which increased total open position to 2079
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 34.86, the open interest changed by -153 which decreased total open position to 2027
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 2.4, which was -4.05 lower than the previous day. The implied volatity was 34.29, the open interest changed by 412 which increased total open position to 2179
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 7.45, which was 5.6 higher than the previous day. The implied volatity was 24.81, the open interest changed by 850 which increased total open position to 1765
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 28.13, the open interest changed by 121 which increased total open position to 915
On 29 May TCS was trading at 2258.90. The strike last trading price was 1.85, which was 0.2 higher than the previous day. The implied volatity was 30.38, the open interest changed by 112 which increased total open position to 794
On 27 May TCS was trading at 2284.20. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 25.82, the open interest changed by 114 which increased total open position to 683
On 26 May TCS was trading at 2276.20. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 26.76, the open interest changed by 68 which increased total open position to 568
On 25 May TCS was trading at 2308.20. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 108 which increased total open position to 498
On 22 May TCS was trading at 2317.30. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 25.7, the open interest changed by 0 which decreased total open position to 390
On 21 May TCS was trading at 2327.20. The strike last trading price was 4.55, which was -1.75 lower than the previous day. The implied volatity was 26.23, the open interest changed by -25 which decreased total open position to 389
On 20 May TCS was trading at 2327.40. The strike last trading price was 6.25, which was -0.9 lower than the previous day. The implied volatity was 27.55, the open interest changed by 34 which increased total open position to 417
On 19 May TCS was trading at 2327.10. The strike last trading price was 7.6, which was 1.8 higher than the previous day. The implied volatity was 28.24, the open interest changed by 93 which increased total open position to 384
On 18 May TCS was trading at 2283.20. The strike last trading price was 5.85, which was -0.7 lower than the previous day. The implied volatity was 29.12, the open interest changed by 21 which increased total open position to 291
On 15 May TCS was trading at 2264.00. The strike last trading price was 6.6, which was -0.7 lower than the previous day. The implied volatity was 30.26, the open interest changed by 112 which increased total open position to 270
On 14 May TCS was trading at 2246.00. The strike last trading price was 7.3, which was 1.05 higher than the previous day. The implied volatity was 31.12, the open interest changed by 57 which increased total open position to 158
On 13 May TCS was trading at 2272.80. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 96
On 12 May TCS was trading at 2300.30. The strike last trading price was 8, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 67
On 11 May TCS was trading at 2392.90. The strike last trading price was 13.1, which was -2.9 lower than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 30
On 8 May TCS was trading at 2394.40. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 2
On 7 May TCS was trading at 2401.40. The strike last trading price was 15.95, which was -0.05 lower than the previous day. The implied volatity was 24.76, the open interest changed by 0 which decreased total open position to 1
On 6 May TCS was trading at 2435.40. The strike last trading price was 16, which was -22 lower than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 0
On 5 May TCS was trading at 2427.30. 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 4 May TCS was trading at 2431.30. 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 30 Apr TCS was trading at 2473.90. 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
| TCS 30-Jun-2026 (10d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.85
Gamma: 0.00032
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 2125.00 | 595.55 | 90.55 (17.93%) | 79.34 | 5 | -2 | 1,488 |
| 18 Jun | 2203.30 | 505 | 23.3 (4.84%) | 54.81 | 69 | -67 | 1,491 |
| 17 Jun | 2223.00 | 497 | 497 (-3.08%) | 57.45 | 62 | 0 | 1,559 |
| 16 Jun | 2199.00 | 497 | -21 (-4.05%) | 42.54 | 62 | -8 | 1,565 |
| 15 Jun | 2162.00 | 518 | -14.75 (-2.77%) | 44.87 | 2 | 0 | 1,575 |
| 12 Jun | 2161.40 | 532.75 | -24.25 (-4.35%) | 48.8 | 2 | -2 | 1,575 |
| 11 Jun | 2135.60 | 557 | 9.9 (1.81%) | 45.28 | 2 | -1 | 1,578 |
| 10 Jun | 2153.90 | 547.1 | 8.1 (1.50%) | 59.73 | 4 | -3 | 1,579 |
| 9 Jun | 2151.00 | 539 | 19.05 (3.66%) | 42.13 | 1 | 0 | 1,583 |
| 8 Jun | 2151.40 | 519.95 | 50.2 (10.69%) | 40.91 | 2 | -1 | 1,583 |
| 5 Jun | 2198.90 | 469.75 | 469.75 (0.64%) | 49.17 | 3 | 0 | 1,584 |
| 4 Jun | 2241.00 | 469.75 | 3 (0.64%) | 49.17 | 3 | 0 | 1,584 |
| 3 Jun | 2241.70 | 466.75 | 222.5 (91.10%) | 51.49 | 44 | 5 | 1,585 |
| 2 Jun | 2446.90 | 244 | -137.35 (-36.02%) | 22.24 | 223 | -79 | 1,581 |
| 1 Jun | 2297.40 | 380.45 | -5.1 (-1.32%) | 28.09 | 70 | 14 | 1,661 |
| 29 May | 2258.90 | 385.55 | -28 (-6.77%) | 27.27 | 56 | -24 | 1,646 |
| 27 May | 2284.20 | 413.55 | 13.2 (3.30%) | 40.48 | 119 | -1 | 1,671 |
| 26 May | 2276.20 | 395.75 | -20.05 (-4.82%) | 26.76 | 320 | 287 | 1,671 |
| 25 May | 2308.20 | 414.15 | 9.75 (2.41%) | 51.51 | 459 | 393 | 1,380 |
| 22 May | 2317.30 | 405 | -0.4 (-0.10%) | 48.8 | 270 | 241 | 977 |
| 21 May | 2327.20 | 405 | 7.2 (1.81%) | 51.18 | 245 | 165 | 735 |
| 20 May | 2327.40 | 399 | 13.3 (3.45%) | 48.21 | 165 | 164 | 569 |
| 19 May | 2327.10 | 384 | -54 (-12.33%) | 42.24 | 387 | 338 | 405 |
| 18 May | 2283.20 | 435 | -14 (-3.12%) | 49.82 | 54 | 44 | 67 |
| 15 May | 2264.00 | 449 | -23.45 (-4.96%) | 51.53 | 6 | 2 | 22 |
| 14 May | 2246.00 | 472.45 | 21.6 (4.79%) | 51.59 | 3 | 0 | 20 |
| 13 May | 2272.80 | 450.85 | 17.85 (4.12%) | 0 | 3 | 2 | 19 |
| 12 May | 2300.30 | 433 | 113 (35.31%) | 0 | 4 | 3 | 17 |
| 11 May | 2392.90 | 320 | -4 (-1.23%) | 0 | 21 | 7 | 8 |
| 8 May | 2394.40 | 324 | 324 (21.62%) | 37.79 | 0 | 0 | 1 |
| 7 May | 2401.40 | 324 | 57.6 (21.62%) | 37.79 | 1 | 0 | 0 |
| 6 May | 2435.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2427.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2431.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2473.90 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2700 expiring on 30JUN2026
Delta for 2700 PE is -0.96
Historical price for 2700 PE is as follows
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 595.55, which was 90.55 higher than the previous day. The implied volatity was 79.34, the open interest changed by -2 which decreased total open position to 1488
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 505, which was 23.3 higher than the previous day. The implied volatity was 54.81, the open interest changed by -67 which decreased total open position to 1491
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 497, which was 497 higher than the previous day. The implied volatity was 57.45, the open interest changed by 0 which decreased total open position to 1559
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 497, which was -21 lower than the previous day. The implied volatity was 42.54, the open interest changed by -8 which decreased total open position to 1565
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 518, which was -14.75 lower than the previous day. The implied volatity was 44.87, the open interest changed by 0 which decreased total open position to 1575
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 532.75, which was -24.25 lower than the previous day. The implied volatity was 48.8, the open interest changed by -2 which decreased total open position to 1575
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 557, which was 9.9 higher than the previous day. The implied volatity was 45.28, the open interest changed by -1 which decreased total open position to 1578
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 547.1, which was 8.1 higher than the previous day. The implied volatity was 59.73, the open interest changed by -3 which decreased total open position to 1579
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 539, which was 19.05 higher than the previous day. The implied volatity was 42.13, the open interest changed by 0 which decreased total open position to 1583
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 519.95, which was 50.2 higher than the previous day. The implied volatity was 40.91, the open interest changed by -1 which decreased total open position to 1583
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 469.75, which was 469.75 higher than the previous day. The implied volatity was 49.17, the open interest changed by 0 which decreased total open position to 1584
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 469.75, which was 3 higher than the previous day. The implied volatity was 49.17, the open interest changed by 0 which decreased total open position to 1584
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 466.75, which was 222.5 higher than the previous day. The implied volatity was 51.49, the open interest changed by 5 which increased total open position to 1585
On 2 Jun TCS was trading at 2446.90. The strike last trading price was 244, which was -137.35 lower than the previous day. The implied volatity was 22.24, the open interest changed by -79 which decreased total open position to 1581
On 1 Jun TCS was trading at 2297.40. The strike last trading price was 380.45, which was -5.1 lower than the previous day. The implied volatity was 28.09, the open interest changed by 14 which increased total open position to 1661
On 29 May TCS was trading at 2258.90. The strike last trading price was 385.55, which was -28 lower than the previous day. The implied volatity was 27.27, the open interest changed by -24 which decreased total open position to 1646
On 27 May TCS was trading at 2284.20. The strike last trading price was 413.55, which was 13.2 higher than the previous day. The implied volatity was 40.48, the open interest changed by -1 which decreased total open position to 1671
On 26 May TCS was trading at 2276.20. The strike last trading price was 395.75, which was -20.05 lower than the previous day. The implied volatity was 26.76, the open interest changed by 287 which increased total open position to 1671
On 25 May TCS was trading at 2308.20. The strike last trading price was 414.15, which was 9.75 higher than the previous day. The implied volatity was 51.51, the open interest changed by 393 which increased total open position to 1380
On 22 May TCS was trading at 2317.30. The strike last trading price was 405, which was -0.4 lower than the previous day. The implied volatity was 48.8, the open interest changed by 241 which increased total open position to 977
On 21 May TCS was trading at 2327.20. The strike last trading price was 405, which was 7.2 higher than the previous day. The implied volatity was 51.18, the open interest changed by 165 which increased total open position to 735
On 20 May TCS was trading at 2327.40. The strike last trading price was 399, which was 13.3 higher than the previous day. The implied volatity was 48.21, the open interest changed by 164 which increased total open position to 569
On 19 May TCS was trading at 2327.10. The strike last trading price was 384, which was -54 lower than the previous day. The implied volatity was 42.24, the open interest changed by 338 which increased total open position to 405
On 18 May TCS was trading at 2283.20. The strike last trading price was 435, which was -14 lower than the previous day. The implied volatity was 49.82, the open interest changed by 44 which increased total open position to 67
On 15 May TCS was trading at 2264.00. The strike last trading price was 449, which was -23.45 lower than the previous day. The implied volatity was 51.53, the open interest changed by 2 which increased total open position to 22
On 14 May TCS was trading at 2246.00. The strike last trading price was 472.45, which was 21.6 higher than the previous day. The implied volatity was 51.59, the open interest changed by 0 which decreased total open position to 20
On 13 May TCS was trading at 2272.80. The strike last trading price was 450.85, which was 17.85 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 19
On 12 May TCS was trading at 2300.30. The strike last trading price was 433, which was 113 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 17
On 11 May TCS was trading at 2392.90. The strike last trading price was 320, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 8
On 8 May TCS was trading at 2394.40. The strike last trading price was 324, which was 324 higher than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 1
On 7 May TCS was trading at 2401.40. The strike last trading price was 324, which was 57.6 higher than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 0
On 6 May TCS was trading at 2435.40. 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 5 May TCS was trading at 2427.30. 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 4 May TCS was trading at 2431.30. 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 30 Apr TCS was trading at 2473.90. 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
