TCS
Tata Consultancy Serv Lt
Historical option data for TCS
04 Mar 2026 04:10 PM IST
| TCS 30-MAR-2026 3220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.4
Theta: -0.33
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 2587.80 | 2.5 | 1.5 | 39.72 | 1 | 0 | 85 | |||||||||
| 2 Mar | 2613.50 | 1 | -0.85 | 31.98 | 8 | 0 | 87 | |||||||||
| 27 Feb | 2637.40 | 1.85 | -0.75 | 31.48 | 5 | 0 | 87 | |||||||||
| 26 Feb | 2647.70 | 2.6 | -0.1 | - | 0 | 0 | 87 | |||||||||
| 25 Feb | 2629.30 | 2.6 | -0.1 | 32.56 | 49 | 31 | 87 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 2573.70 | 2.65 | -2 | 34.86 | 192 | -83 | 58 | |||||||||
| 23 Feb | 2676.30 | 4.65 | -0.15 | 32.26 | 7 | 1 | 140 | |||||||||
| 20 Feb | 2686.20 | 4.8 | -1.25 | 30.55 | 55 | 0 | 151 | |||||||||
| 19 Feb | 2677.90 | 6 | -0.35 | 32.01 | 143 | 34 | 151 | |||||||||
| 18 Feb | 2694.90 | 6.35 | -4.5 | 30.84 | 64 | 38 | 118 | |||||||||
| 17 Feb | 2717.40 | 10.85 | -0.2 | 32.69 | 82 | -33 | 80 | |||||||||
| 16 Feb | 2706.60 | 11 | -0.6 | 32.77 | 33 | 1 | 86 | |||||||||
| 13 Feb | 2692.20 | 11.6 | -2.75 | 32.98 | 1 | 0 | 85 | |||||||||
| 12 Feb | 2750.10 | 14.35 | -7.95 | 31.56 | 36 | 27 | 85 | |||||||||
| 11 Feb | 2909.80 | 22.3 | -6.7 | 24.66 | 25 | 12 | 57 | |||||||||
| 10 Feb | 2984.60 | 29 | 2.45 | 21.74 | 12 | 9 | 44 | |||||||||
| 9 Feb | 2948.20 | 26.55 | -0.9 | 22.83 | 16 | 14 | 34 | |||||||||
| 6 Feb | 2941.60 | 27.4 | -7.85 | 22.97 | 25 | 16 | 19 | |||||||||
| 5 Feb | 2991.50 | 35.25 | -27.2 | 21.62 | 1 | 0 | 2 | |||||||||
| 4 Feb | 2999.10 | 62.45 | -45.7 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 3225.30 | 62.45 | -45.7 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 3169.60 | 62.45 | -45.7 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 3186.90 | 62.45 | -45.7 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 3123.90 | 62.45 | -45.7 | 15.96 | 2 | 1 | 1 | |||||||||
| 29 Jan | 3144.40 | 108.15 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3200.10 | 108.15 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 3220 expiring on 30MAR2026
Delta for 3220 CE is 0.03
Historical price for 3220 CE is as follows
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 2.5, which was 1.5 higher than the previous day. The implied volatity was 39.72, the open interest changed by 0 which decreased total open position to 85
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 87
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 31.48, the open interest changed by 0 which decreased total open position to 87
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 32.56, the open interest changed by 31 which increased total open position to 87
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 2.65, which was -2 lower than the previous day. The implied volatity was 34.86, the open interest changed by -83 which decreased total open position to 58
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 4.65, which was -0.15 lower than the previous day. The implied volatity was 32.26, the open interest changed by 1 which increased total open position to 140
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 4.8, which was -1.25 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 151
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was 32.01, the open interest changed by 34 which increased total open position to 151
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 6.35, which was -4.5 lower than the previous day. The implied volatity was 30.84, the open interest changed by 38 which increased total open position to 118
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 10.85, which was -0.2 lower than the previous day. The implied volatity was 32.69, the open interest changed by -33 which decreased total open position to 80
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 11, which was -0.6 lower than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 86
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 11.6, which was -2.75 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 85
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 14.35, which was -7.95 lower than the previous day. The implied volatity was 31.56, the open interest changed by 27 which increased total open position to 85
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 22.3, which was -6.7 lower than the previous day. The implied volatity was 24.66, the open interest changed by 12 which increased total open position to 57
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 29, which was 2.45 higher than the previous day. The implied volatity was 21.74, the open interest changed by 9 which increased total open position to 44
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 26.55, which was -0.9 lower than the previous day. The implied volatity was 22.83, the open interest changed by 14 which increased total open position to 34
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 27.4, which was -7.85 lower than the previous day. The implied volatity was 22.97, the open interest changed by 16 which increased total open position to 19
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 35.25, which was -27.2 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 62.45, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 62.45, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 62.45, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 62.45, which was -45.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 62.45, which was -45.7 lower than the previous day. The implied volatity was 15.96, the open interest changed by 1 which increased total open position to 1
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 108.15, which was 0 lower than the previous day. The implied volatity was 0.64, 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 108.15, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
| TCS 30MAR2026 3220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 2587.80 | 502 | 396 | - | 0 | 0 | 4 |
| 2 Mar | 2613.50 | 502 | 396 | - | 0 | 0 | 0 |
| 27 Feb | 2637.40 | 502 | 396 | - | 0 | 0 | 4 |
| 26 Feb | 2647.70 | 502 | 396 | - | 0 | 0 | 4 |
| 25 Feb | 2629.30 | 502 | 396 | - | 0 | 0 | 4 |
| 24 Feb | 2573.70 | 502 | 396 | - | 0 | 0 | 4 |
| 23 Feb | 2676.30 | 502 | 396 | - | 0 | 0 | 4 |
| 20 Feb | 2686.20 | 502 | 396 | 20.91 | 3 | 2 | 3 |
| 19 Feb | 2677.90 | 106 | -30.5 | - | 0 | 0 | 1 |
| 18 Feb | 2694.90 | 106 | -30.5 | - | 0 | 0 | 0 |
| 17 Feb | 2717.40 | 106 | -30.5 | - | 0 | 0 | 1 |
| 16 Feb | 2706.60 | 106 | -30.5 | - | 0 | 0 | 1 |
| 13 Feb | 2692.20 | 106 | -30.5 | - | 0 | 0 | 1 |
| 12 Feb | 2750.10 | 106 | -30.5 | - | 0 | 0 | 1 |
| 11 Feb | 2909.80 | 106 | -30.5 | - | 0 | 0 | 1 |
| 10 Feb | 2984.60 | 106 | -30.5 | - | 0 | 0 | 1 |
| 9 Feb | 2948.20 | 106 | -30.5 | - | 0 | 0 | 1 |
| 6 Feb | 2941.60 | 106 | -30.5 | - | 0 | 0 | 1 |
| 5 Feb | 2991.50 | 106 | -30.5 | - | 0 | 0 | 1 |
| 4 Feb | 2999.10 | 106 | -30.5 | - | 0 | 0 | 1 |
| 3 Feb | 3225.30 | 106 | -30.5 | - | 0 | 0 | 1 |
| 2 Feb | 3169.60 | 106 | -30.5 | - | 0 | 0 | 1 |
| 1 Feb | 3186.90 | 106 | -30.5 | - | 0 | 0 | 1 |
| 30 Jan | 3123.90 | 106 | -30.5 | - | 0 | 0 | 1 |
| 29 Jan | 3144.40 | 106 | -30.5 | 17.85 | 1 | 0 | 0 |
| 28 Jan | 3200.10 | 136.5 | 0 | 0.68 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 3220 expiring on 30MAR2026
Delta for 3220 PE is -
Historical price for 3220 PE is as follows
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb TCS was trading at 2573.70. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb TCS was trading at 2676.30. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 502, which was 396 higher than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 3
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 106, which was -30.5 lower than the previous day. The implied volatity was 17.85, 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 136.5, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
