TCS
Tata Consultancy Serv Lt
Historical option data for TCS
25 Feb 2026 02:25 PM IST
| TCS 30-MAR-2026 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 3.06
Theta: -1.5
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 2616.40 | 58.1 | 6.75 | 26.42 | 11,787 | 176 | 7,273 | |||||||||
| 24 Feb | 2573.70 | 53.9 | -31.05 | 29.22 | 15,133 | 2,374 | 7,058 | |||||||||
| 23 Feb | 2676.30 | 83.3 | -12.45 | 25.26 | 7,213 | 1,022 | 4,661 | |||||||||
| 20 Feb | 2686.20 | 96 | 4.75 | 25.85 | 4,632 | 265 | 3,649 | |||||||||
| 19 Feb | 2677.90 | 92.15 | -13.05 | 25.91 | 4,250 | 243 | 3,398 | |||||||||
| 18 Feb | 2694.90 | 105.3 | -29 | 26.22 | 5,093 | 652 | 3,167 | |||||||||
| 17 Feb | 2717.40 | 134.65 | -1.5 | 29.94 | 2,626 | 481 | 2,519 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 2706.60 | 137.1 | 3.8 | 31.27 | 1,874 | 390 | 2,005 | |||||||||
| 13 Feb | 2692.20 | 133.25 | -30.3 | 31.62 | 3,475 | 989 | 1,628 | |||||||||
| 12 Feb | 2750.10 | 161.25 | -104.75 | 31.25 | 973 | 571 | 632 | |||||||||
| 11 Feb | 2909.80 | 266 | -59 | 25.25 | 6 | 0 | 61 | |||||||||
| 10 Feb | 2984.60 | 325 | 30 | 21.12 | 7 | 0 | 61 | |||||||||
| 9 Feb | 2948.20 | 295 | 13 | 21.86 | 2 | 0 | 61 | |||||||||
| 6 Feb | 2941.60 | 282 | -59 | 16 | 20 | 7 | 61 | |||||||||
| 5 Feb | 2991.50 | 341 | -149.95 | 22.98 | 54 | 53 | 53 | |||||||||
| 4 Feb | 2999.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2700 expiring on 30MAR2026
Delta for 2700 CE is 0.41
Historical price for 2700 CE is as follows
On 25 Feb TCS was trading at 2616.40. The strike last trading price was 58.1, which was 6.75 higher than the previous day. The implied volatity was 26.42, the open interest changed by 176 which increased total open position to 7273
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 53.9, which was -31.05 lower than the previous day. The implied volatity was 29.22, the open interest changed by 2374 which increased total open position to 7058
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 83.3, which was -12.45 lower than the previous day. The implied volatity was 25.26, the open interest changed by 1022 which increased total open position to 4661
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 96, which was 4.75 higher than the previous day. The implied volatity was 25.85, the open interest changed by 265 which increased total open position to 3649
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 92.15, which was -13.05 lower than the previous day. The implied volatity was 25.91, the open interest changed by 243 which increased total open position to 3398
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 105.3, which was -29 lower than the previous day. The implied volatity was 26.22, the open interest changed by 652 which increased total open position to 3167
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 134.65, which was -1.5 lower than the previous day. The implied volatity was 29.94, the open interest changed by 481 which increased total open position to 2519
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 137.1, which was 3.8 higher than the previous day. The implied volatity was 31.27, the open interest changed by 390 which increased total open position to 2005
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 133.25, which was -30.3 lower than the previous day. The implied volatity was 31.62, the open interest changed by 989 which increased total open position to 1628
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 161.25, which was -104.75 lower than the previous day. The implied volatity was 31.25, the open interest changed by 571 which increased total open position to 632
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 266, which was -59 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 61
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 325, which was 30 higher than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 61
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 295, which was 13 higher than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 61
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 282, which was -59 lower than the previous day. The implied volatity was 16, the open interest changed by 7 which increased total open position to 61
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 341, which was -149.95 lower than the previous day. The implied volatity was 22.98, the open interest changed by 53 which increased total open position to 53
On 4 Feb TCS was trading at 2999.10. 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 30MAR2026 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 3.09
Theta: -0.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 2616.40 | 125 | -33.85 | 29.63 | 2,403 | 382 | 4,118 |
| 24 Feb | 2573.70 | 152.8 | 55.25 | 31.1 | 3,332 | -114 | 3,734 |
| 23 Feb | 2676.30 | 99.15 | 8 | 30.13 | 3,255 | 690 | 3,856 |
| 20 Feb | 2686.20 | 93 | -8.7 | 28.82 | 1,827 | 189 | 3,151 |
| 19 Feb | 2677.90 | 102.55 | 6.55 | 29.96 | 2,374 | 542 | 2,957 |
| 18 Feb | 2694.90 | 97 | -2.9 | 30.65 | 2,178 | 612 | 2,411 |
| 17 Feb | 2717.40 | 100 | -7.6 | 34.26 | 1,708 | 305 | 1,796 |
| 16 Feb | 2706.60 | 106.95 | -18.65 | 35.09 | 990 | 94 | 1,488 |
| 13 Feb | 2692.20 | 124 | 35.95 | 36.66 | 2,227 | 240 | 1,391 |
| 12 Feb | 2750.10 | 96 | 67 | 34.07 | 2,966 | 498 | 1,133 |
| 11 Feb | 2909.80 | 30 | 16.2 | 28.13 | 712 | 284 | 623 |
| 10 Feb | 2984.60 | 14.85 | -5.95 | 25.92 | 326 | 22 | 335 |
| 9 Feb | 2948.20 | 20.85 | -1.95 | 26.68 | 225 | -9 | 311 |
| 6 Feb | 2941.60 | 23 | 7.5 | 26.29 | 497 | 281 | 321 |
| 5 Feb | 2991.50 | 15.5 | -3.7 | 25.64 | 65 | 24 | 43 |
| 4 Feb | 2999.10 | 15.55 | 10.85 | 25.88 | 61 | 17 | 17 |
For Tata Consultancy Serv Lt - strike price 2700 expiring on 30MAR2026
Delta for 2700 PE is -0.58
Historical price for 2700 PE is as follows
On 25 Feb TCS was trading at 2616.40. The strike last trading price was 125, which was -33.85 lower than the previous day. The implied volatity was 29.63, the open interest changed by 382 which increased total open position to 4118
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 152.8, which was 55.25 higher than the previous day. The implied volatity was 31.1, the open interest changed by -114 which decreased total open position to 3734
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 99.15, which was 8 higher than the previous day. The implied volatity was 30.13, the open interest changed by 690 which increased total open position to 3856
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 93, which was -8.7 lower than the previous day. The implied volatity was 28.82, the open interest changed by 189 which increased total open position to 3151
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 102.55, which was 6.55 higher than the previous day. The implied volatity was 29.96, the open interest changed by 542 which increased total open position to 2957
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 97, which was -2.9 lower than the previous day. The implied volatity was 30.65, the open interest changed by 612 which increased total open position to 2411
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 100, which was -7.6 lower than the previous day. The implied volatity was 34.26, the open interest changed by 305 which increased total open position to 1796
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 106.95, which was -18.65 lower than the previous day. The implied volatity was 35.09, the open interest changed by 94 which increased total open position to 1488
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 124, which was 35.95 higher than the previous day. The implied volatity was 36.66, the open interest changed by 240 which increased total open position to 1391
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 96, which was 67 higher than the previous day. The implied volatity was 34.07, the open interest changed by 498 which increased total open position to 1133
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 30, which was 16.2 higher than the previous day. The implied volatity was 28.13, the open interest changed by 284 which increased total open position to 623
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 14.85, which was -5.95 lower than the previous day. The implied volatity was 25.92, the open interest changed by 22 which increased total open position to 335
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 20.85, which was -1.95 lower than the previous day. The implied volatity was 26.68, the open interest changed by -9 which decreased total open position to 311
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 23, which was 7.5 higher than the previous day. The implied volatity was 26.29, the open interest changed by 281 which increased total open position to 321
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 15.5, which was -3.7 lower than the previous day. The implied volatity was 25.64, the open interest changed by 24 which increased total open position to 43
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 15.55, which was 10.85 higher than the previous day. The implied volatity was 25.88, the open interest changed by 17 which increased total open position to 17
