TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Feb 2026 04:10 PM IST
| TCS 24-FEB-2026 2860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.22
Theta: -0.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2686.20 | 1.3 | -1.35 | 32.65 | 1,694 | -238 | 2,898 | |||||||||
| 19 Feb | 2677.90 | 2.65 | -2.8 | 35.04 | 3,709 | -286 | 3,143 | |||||||||
| 18 Feb | 2694.90 | 5.8 | -6.4 | 35.06 | 4,189 | -543 | 3,438 | |||||||||
| 17 Feb | 2717.40 | 12 | -3.5 | 35.74 | 5,548 | 226 | 3,981 | |||||||||
| 16 Feb | 2706.60 | 16.9 | -2.55 | 39.04 | 2,738 | -69 | 3,756 | |||||||||
| 13 Feb | 2692.20 | 18.75 | -9.7 | 37.11 | 10,097 | 129 | 3,809 | |||||||||
| 12 Feb | 2750.10 | 28.9 | -70.25 | 34.76 | 14,154 | 3,581 | 3,687 | |||||||||
| 11 Feb | 2909.80 | 99.45 | -48.4 | 30.3 | 93 | 38 | 105 | |||||||||
| 10 Feb | 2984.60 | 147 | 24.75 | 24.79 | 62 | 0 | 66 | |||||||||
| 9 Feb | 2948.20 | 121 | -4.85 | 23.48 | 33 | 10 | 67 | |||||||||
| 6 Feb | 2941.60 | 125.35 | -296.2 | 26.54 | 120 | 57 | 57 | |||||||||
| 5 Feb | 2991.50 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2999.10 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3225.30 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3169.60 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3186.90 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3123.90 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3144.40 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3200.10 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 3158.00 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 3162.50 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 3150.40 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 3122.60 | 421.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 3102.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 3163.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 3206.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 3192.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Jan | 3268.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3239.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 3207.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3203.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 3295.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3255.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3216.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3250.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3227.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2860 expiring on 24FEB2026
Delta for 2860 CE is 0.04
Historical price for 2860 CE is as follows
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 1.3, which was -1.35 lower than the previous day. The implied volatity was 32.65, the open interest changed by -238 which decreased total open position to 2898
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 2.65, which was -2.8 lower than the previous day. The implied volatity was 35.04, the open interest changed by -286 which decreased total open position to 3143
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 5.8, which was -6.4 lower than the previous day. The implied volatity was 35.06, the open interest changed by -543 which decreased total open position to 3438
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 12, which was -3.5 lower than the previous day. The implied volatity was 35.74, the open interest changed by 226 which increased total open position to 3981
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 16.9, which was -2.55 lower than the previous day. The implied volatity was 39.04, the open interest changed by -69 which decreased total open position to 3756
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 18.75, which was -9.7 lower than the previous day. The implied volatity was 37.11, the open interest changed by 129 which increased total open position to 3809
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 28.9, which was -70.25 lower than the previous day. The implied volatity was 34.76, the open interest changed by 3581 which increased total open position to 3687
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 99.45, which was -48.4 lower than the previous day. The implied volatity was 30.3, the open interest changed by 38 which increased total open position to 105
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 147, which was 24.75 higher than the previous day. The implied volatity was 24.79, the open interest changed by 0 which decreased total open position to 66
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 121, which was -4.85 lower than the previous day. The implied volatity was 23.48, the open interest changed by 10 which increased total open position to 67
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 125.35, which was -296.2 lower than the previous day. The implied volatity was 26.54, the open interest changed by 57 which increased total open position to 57
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 421.55, 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 Feb TCS was trading at 2999.10. The strike last trading price was 421.55, 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 3 Feb TCS was trading at 3225.30. The strike last trading price was 421.55, 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 2 Feb TCS was trading at 3169.60. The strike last trading price was 421.55, 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 1 Feb TCS was trading at 3186.90. The strike last trading price was 421.55, 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 Jan TCS was trading at 3123.90. The strike last trading price was 421.55, 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 29 Jan TCS was trading at 3144.40. The strike last trading price was 421.55, 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 28 Jan TCS was trading at 3200.10. The strike last trading price was 421.55, 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 27 Jan TCS was trading at 3158.00. The strike last trading price was 421.55, 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 23 Jan TCS was trading at 3162.50. The strike last trading price was 421.55, 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 22 Jan TCS was trading at 3150.40. The strike last trading price was 421.55, 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 21 Jan TCS was trading at 3122.60. The strike last trading price was 421.55, 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 Jan TCS was trading at 3102.30. 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 19 Jan TCS was trading at 3163.60. 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 16 Jan TCS was trading at 3206.70. 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 14 Jan TCS was trading at 3192.50. 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 13 Jan TCS was trading at 3268.00. 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 12 Jan TCS was trading at 3239.60. 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 9 Jan TCS was trading at 3207.80. 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 8 Jan TCS was trading at 3203.90. 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
On 7 Jan TCS was trading at 3295.60. 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 6 Jan TCS was trading at 3255.80. 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 Jan TCS was trading at 3216.10. 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
On 2 Jan TCS was trading at 3250.70. 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 1 Jan TCS was trading at 3227.40. 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
| TCS 24FEB2026 2860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.37
Theta: -1.11
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2686.20 | 175.2 | -6.75 | 39.45 | 95 | -50 | 593 |
| 19 Feb | 2677.90 | 182.25 | 9.85 | 29.97 | 168 | -61 | 648 |
| 18 Feb | 2694.90 | 174.25 | 21.85 | 45.28 | 120 | -41 | 710 |
| 17 Feb | 2717.40 | 155.2 | -8.4 | 43.86 | 89 | -22 | 751 |
| 16 Feb | 2706.60 | 161.45 | -25.35 | 42.34 | 77 | -38 | 773 |
| 13 Feb | 2692.20 | 185.1 | 54.6 | 44.27 | 331 | -126 | 811 |
| 12 Feb | 2750.10 | 140.9 | 100 | 36.33 | 4,626 | -124 | 937 |
| 11 Feb | 2909.80 | 42.9 | 25.75 | 31.23 | 2,386 | 77 | 1,058 |
| 10 Feb | 2984.60 | 18.5 | -10 | 28.33 | 2,022 | -2 | 978 |
| 9 Feb | 2948.20 | 28.6 | -5.7 | 28.99 | 1,381 | 138 | 975 |
| 6 Feb | 2941.60 | 34.7 | 8.8 | 28.21 | 2,911 | -43 | 838 |
| 5 Feb | 2991.50 | 27.15 | -0.85 | 30.11 | 2,001 | 179 | 881 |
| 4 Feb | 2999.10 | 28.4 | 26.9 | 30.91 | 4,573 | 428 | 702 |
| 3 Feb | 3225.30 | 2 | -1.1 | 26.87 | 234 | 86 | 275 |
| 2 Feb | 3169.60 | 3.4 | -1.65 | 25.75 | 214 | 41 | 190 |
| 1 Feb | 3186.90 | 5.35 | -1.4 | 28.38 | 110 | 5 | 149 |
| 30 Jan | 3123.90 | 6.55 | 0.75 | 25.52 | 286 | -35 | 143 |
| 29 Jan | 3144.40 | 6.1 | 1.9 | 25.28 | 177 | 53 | 177 |
| 28 Jan | 3200.10 | 4 | -4.05 | 25.99 | 67 | -9 | 124 |
| 27 Jan | 3158.00 | 8.25 | 1.6 | 27.99 | 98 | 32 | 132 |
| 23 Jan | 3162.50 | 6.7 | 0.15 | 24.58 | 104 | 64 | 100 |
| 22 Jan | 3150.40 | 6.5 | -4.4 | 23.82 | 48 | 19 | 38 |
| 21 Jan | 3122.60 | 10.9 | 2.6 | 24.95 | 34 | 18 | 18 |
| 20 Jan | 3102.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 3163.60 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 3206.70 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 3192.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 3268.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 3239.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 3207.80 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 3203.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 3295.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 3255.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 3216.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3250.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 3227.40 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2860 expiring on 24FEB2026
Delta for 2860 PE is -0.93
Historical price for 2860 PE is as follows
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 175.2, which was -6.75 lower than the previous day. The implied volatity was 39.45, the open interest changed by -50 which decreased total open position to 593
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 182.25, which was 9.85 higher than the previous day. The implied volatity was 29.97, the open interest changed by -61 which decreased total open position to 648
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 174.25, which was 21.85 higher than the previous day. The implied volatity was 45.28, the open interest changed by -41 which decreased total open position to 710
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 155.2, which was -8.4 lower than the previous day. The implied volatity was 43.86, the open interest changed by -22 which decreased total open position to 751
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 161.45, which was -25.35 lower than the previous day. The implied volatity was 42.34, the open interest changed by -38 which decreased total open position to 773
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 185.1, which was 54.6 higher than the previous day. The implied volatity was 44.27, the open interest changed by -126 which decreased total open position to 811
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 140.9, which was 100 higher than the previous day. The implied volatity was 36.33, the open interest changed by -124 which decreased total open position to 937
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 42.9, which was 25.75 higher than the previous day. The implied volatity was 31.23, the open interest changed by 77 which increased total open position to 1058
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 18.5, which was -10 lower than the previous day. The implied volatity was 28.33, the open interest changed by -2 which decreased total open position to 978
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 28.6, which was -5.7 lower than the previous day. The implied volatity was 28.99, the open interest changed by 138 which increased total open position to 975
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 34.7, which was 8.8 higher than the previous day. The implied volatity was 28.21, the open interest changed by -43 which decreased total open position to 838
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 27.15, which was -0.85 lower than the previous day. The implied volatity was 30.11, the open interest changed by 179 which increased total open position to 881
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 28.4, which was 26.9 higher than the previous day. The implied volatity was 30.91, the open interest changed by 428 which increased total open position to 702
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 86 which increased total open position to 275
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 3.4, which was -1.65 lower than the previous day. The implied volatity was 25.75, the open interest changed by 41 which increased total open position to 190
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 5.35, which was -1.4 lower than the previous day. The implied volatity was 28.38, the open interest changed by 5 which increased total open position to 149
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 6.55, which was 0.75 higher than the previous day. The implied volatity was 25.52, the open interest changed by -35 which decreased total open position to 143
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 6.1, which was 1.9 higher than the previous day. The implied volatity was 25.28, the open interest changed by 53 which increased total open position to 177
On 28 Jan TCS was trading at 3200.10. The strike last trading price was 4, which was -4.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by -9 which decreased total open position to 124
On 27 Jan TCS was trading at 3158.00. The strike last trading price was 8.25, which was 1.6 higher than the previous day. The implied volatity was 27.99, the open interest changed by 32 which increased total open position to 132
On 23 Jan TCS was trading at 3162.50. The strike last trading price was 6.7, which was 0.15 higher than the previous day. The implied volatity was 24.58, the open interest changed by 64 which increased total open position to 100
On 22 Jan TCS was trading at 3150.40. The strike last trading price was 6.5, which was -4.4 lower than the previous day. The implied volatity was 23.82, the open interest changed by 19 which increased total open position to 38
On 21 Jan TCS was trading at 3122.60. The strike last trading price was 10.9, which was 2.6 higher than the previous day. The implied volatity was 24.95, the open interest changed by 18 which increased total open position to 18
On 20 Jan TCS was trading at 3102.30. 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 19 Jan TCS was trading at 3163.60. 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 16 Jan TCS was trading at 3206.70. 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 14 Jan TCS was trading at 3192.50. 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 13 Jan TCS was trading at 3268.00. 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 12 Jan TCS was trading at 3239.60. 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 9 Jan TCS was trading at 3207.80. 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 8 Jan TCS was trading at 3203.90. 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
On 7 Jan TCS was trading at 3295.60. 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 6 Jan TCS was trading at 3255.80. 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 Jan TCS was trading at 3216.10. 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
On 2 Jan TCS was trading at 3250.70. 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 1 Jan TCS was trading at 3227.40. 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
