TCS
Tata Consultancy Serv Lt
Historical option data for TCS
20 Feb 2026 04:10 PM IST
| TCS 24-FEB-2026 3260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2686.20 | 0.1 | -0.1 | - | 384 | -24 | 1,309 | |||||||||
| 19 Feb | 2677.90 | 0.15 | -0.1 | - | 386 | -179 | 1,333 | |||||||||
| 18 Feb | 2694.90 | 0.3 | -0.5 | - | 485 | -137 | 1,508 | |||||||||
| 17 Feb | 2717.40 | 0.8 | -0.15 | 54.32 | 582 | -38 | 1,659 | |||||||||
| 16 Feb | 2706.60 | 0.95 | -0.5 | - | 264 | -5 | 1,698 | |||||||||
| 13 Feb | 2692.20 | 1.25 | -0.8 | 49.15 | 901 | -18 | 1,700 | |||||||||
| 12 Feb | 2750.10 | 2 | -1.1 | 46.3 | 1,529 | -480 | 1,718 | |||||||||
| 11 Feb | 2909.80 | 3 | -1.55 | 33.14 | 1,136 | 154 | 2,206 | |||||||||
| 10 Feb | 2984.60 | 4.55 | 0.15 | 28.12 | 1,116 | -81 | 2,048 | |||||||||
| 9 Feb | 2948.20 | 4.5 | -1.05 | 29.73 | 1,256 | -85 | 2,132 | |||||||||
| 6 Feb | 2941.60 | 5.55 | -3.35 | 29.07 | 2,480 | -182 | 2,277 | |||||||||
| 5 Feb | 2991.50 | 8.95 | -2.85 | 27.33 | 1,746 | 73 | 2,459 | |||||||||
| 4 Feb | 2999.10 | 12 | -32.35 | 28.12 | 6,718 | 497 | 2,378 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 3225.30 | 41.95 | 15.5 | 16.79 | 6,342 | 611 | 1,923 | |||||||||
| 2 Feb | 3169.60 | 26.05 | -16.95 | 17.58 | 3,670 | 135 | 1,307 | |||||||||
| 1 Feb | 3186.90 | 40.55 | 18.2 | 20.78 | 7,176 | -212 | 1,172 | |||||||||
| 30 Jan | 3123.90 | 22.45 | -6.35 | 18.75 | 2,069 | 294 | 1,387 | |||||||||
| 29 Jan | 3144.40 | 28.2 | -12.65 | 19.42 | 1,625 | 222 | 1,095 | |||||||||
| 28 Jan | 3200.10 | 39.3 | 3.8 | 16 | 2,036 | 398 | 873 | |||||||||
| 27 Jan | 3158.00 | 36.1 | 1.35 | 18.24 | 1,087 | 112 | 472 | |||||||||
| 23 Jan | 3162.50 | 34.2 | 1.2 | 17.17 | 610 | -23 | 363 | |||||||||
| 22 Jan | 3150.40 | 34.1 | 4.3 | 17.26 | 498 | 103 | 386 | |||||||||
| 21 Jan | 3122.60 | 29.6 | 4.6 | 18.32 | 298 | 48 | 278 | |||||||||
| 20 Jan | 3102.30 | 26 | -13.8 | 18.35 | 224 | 51 | 229 | |||||||||
| 19 Jan | 3163.60 | 39 | -18.9 | 16.81 | 180 | 59 | 179 | |||||||||
| 16 Jan | 3206.70 | 59.95 | 18.85 | 16.17 | 160 | -36 | 120 | |||||||||
| 14 Jan | 3192.50 | 42 | -23.7 | 12.56 | 161 | 68 | 156 | |||||||||
| 13 Jan | 3268.00 | 63.35 | -15.15 | 9.12 | 160 | 53 | 88 | |||||||||
| 12 Jan | 3239.60 | 78.85 | 10.95 | 15.31 | 16 | 0 | 35 | |||||||||
| 9 Jan | 3207.80 | 67.9 | 4 | 15.62 | 7 | 0 | 34 | |||||||||
| 8 Jan | 3203.90 | 63 | -41.3 | 16.03 | 60 | 27 | 33 | |||||||||
| 7 Jan | 3295.60 | 104.3 | 11.7 | 12.35 | 3 | 0 | 6 | |||||||||
| 6 Jan | 3255.80 | 93.15 | 11.15 | 15.05 | 2 | 0 | 6 | |||||||||
| 5 Jan | 3216.10 | 82 | -13.55 | 17.56 | 5 | -1 | 6 | |||||||||
| 2 Jan | 3250.70 | 96.9 | 7.4 | 16.19 | 7 | 1 | 6 | |||||||||
| 1 Jan | 3227.40 | 89.5 | -37 | - | 0 | 0 | 5 | |||||||||
| 31 Dec | 3206.20 | 89.5 | -37 | 18.13 | 6 | 4 | 4 | |||||||||
For Tata Consultancy Serv Lt - strike price 3260 expiring on 24FEB2026
Delta for 3260 CE is -
Historical price for 3260 CE is as follows
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 1309
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -179 which decreased total open position to 1333
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 0.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -137 which decreased total open position to 1508
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 54.32, the open interest changed by -38 which decreased total open position to 1659
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1698
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 49.15, the open interest changed by -18 which decreased total open position to 1700
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 46.3, the open interest changed by -480 which decreased total open position to 1718
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was 33.14, the open interest changed by 154 which increased total open position to 2206
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was 28.12, the open interest changed by -81 which decreased total open position to 2048
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 4.5, which was -1.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by -85 which decreased total open position to 2132
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 5.55, which was -3.35 lower than the previous day. The implied volatity was 29.07, the open interest changed by -182 which decreased total open position to 2277
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 8.95, which was -2.85 lower than the previous day. The implied volatity was 27.33, the open interest changed by 73 which increased total open position to 2459
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 12, which was -32.35 lower than the previous day. The implied volatity was 28.12, the open interest changed by 497 which increased total open position to 2378
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 41.95, which was 15.5 higher than the previous day. The implied volatity was 16.79, the open interest changed by 611 which increased total open position to 1923
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 26.05, which was -16.95 lower than the previous day. The implied volatity was 17.58, the open interest changed by 135 which increased total open position to 1307
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 40.55, which was 18.2 higher than the previous day. The implied volatity was 20.78, the open interest changed by -212 which decreased total open position to 1172
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 22.45, which was -6.35 lower than the previous day. The implied volatity was 18.75, the open interest changed by 294 which increased total open position to 1387
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 28.2, which was -12.65 lower than the previous day. The implied volatity was 19.42, the open interest changed by 222 which increased total open position to 1095
On 28 Jan TCS was trading at 3200.10. The strike last trading price was 39.3, which was 3.8 higher than the previous day. The implied volatity was 16, the open interest changed by 398 which increased total open position to 873
On 27 Jan TCS was trading at 3158.00. The strike last trading price was 36.1, which was 1.35 higher than the previous day. The implied volatity was 18.24, the open interest changed by 112 which increased total open position to 472
On 23 Jan TCS was trading at 3162.50. The strike last trading price was 34.2, which was 1.2 higher than the previous day. The implied volatity was 17.17, the open interest changed by -23 which decreased total open position to 363
On 22 Jan TCS was trading at 3150.40. The strike last trading price was 34.1, which was 4.3 higher than the previous day. The implied volatity was 17.26, the open interest changed by 103 which increased total open position to 386
On 21 Jan TCS was trading at 3122.60. The strike last trading price was 29.6, which was 4.6 higher than the previous day. The implied volatity was 18.32, the open interest changed by 48 which increased total open position to 278
On 20 Jan TCS was trading at 3102.30. The strike last trading price was 26, which was -13.8 lower than the previous day. The implied volatity was 18.35, the open interest changed by 51 which increased total open position to 229
On 19 Jan TCS was trading at 3163.60. The strike last trading price was 39, which was -18.9 lower than the previous day. The implied volatity was 16.81, the open interest changed by 59 which increased total open position to 179
On 16 Jan TCS was trading at 3206.70. The strike last trading price was 59.95, which was 18.85 higher than the previous day. The implied volatity was 16.17, the open interest changed by -36 which decreased total open position to 120
On 14 Jan TCS was trading at 3192.50. The strike last trading price was 42, which was -23.7 lower than the previous day. The implied volatity was 12.56, the open interest changed by 68 which increased total open position to 156
On 13 Jan TCS was trading at 3268.00. The strike last trading price was 63.35, which was -15.15 lower than the previous day. The implied volatity was 9.12, the open interest changed by 53 which increased total open position to 88
On 12 Jan TCS was trading at 3239.60. The strike last trading price was 78.85, which was 10.95 higher than the previous day. The implied volatity was 15.31, the open interest changed by 0 which decreased total open position to 35
On 9 Jan TCS was trading at 3207.80. The strike last trading price was 67.9, which was 4 higher than the previous day. The implied volatity was 15.62, the open interest changed by 0 which decreased total open position to 34
On 8 Jan TCS was trading at 3203.90. The strike last trading price was 63, which was -41.3 lower than the previous day. The implied volatity was 16.03, the open interest changed by 27 which increased total open position to 33
On 7 Jan TCS was trading at 3295.60. The strike last trading price was 104.3, which was 11.7 higher than the previous day. The implied volatity was 12.35, the open interest changed by 0 which decreased total open position to 6
On 6 Jan TCS was trading at 3255.80. The strike last trading price was 93.15, which was 11.15 higher than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 6
On 5 Jan TCS was trading at 3216.10. The strike last trading price was 82, which was -13.55 lower than the previous day. The implied volatity was 17.56, the open interest changed by -1 which decreased total open position to 6
On 2 Jan TCS was trading at 3250.70. The strike last trading price was 96.9, which was 7.4 higher than the previous day. The implied volatity was 16.19, the open interest changed by 1 which increased total open position to 6
On 1 Jan TCS was trading at 3227.40. The strike last trading price was 89.5, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 31 Dec TCS was trading at 3206.20. The strike last trading price was 89.5, which was -37 lower than the previous day. The implied volatity was 18.13, the open interest changed by 4 which increased total open position to 4
| TCS 24FEB2026 3260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2686.20 | 573.9 | 15.85 | - | 7 | -5 | 589 |
| 19 Feb | 2677.90 | 558.05 | -9.5 | - | 13 | -9 | 596 |
| 18 Feb | 2694.90 | 567.55 | 64.55 | - | 2 | -1 | 606 |
| 17 Feb | 2717.40 | 503 | -51 | - | 10 | -5 | 610 |
| 16 Feb | 2706.60 | 554 | -11.25 | - | 16 | -12 | 617 |
| 13 Feb | 2692.20 | 564 | 86 | 55.16 | 34 | -16 | 630 |
| 12 Feb | 2750.10 | 478 | 205.55 | 49.07 | 1 | 0 | 647 |
| 11 Feb | 2909.80 | 273.15 | -36.3 | - | 0 | 0 | 647 |
| 10 Feb | 2984.60 | 273.15 | -36.3 | 32.76 | 340 | 84 | 646 |
| 9 Feb | 2948.20 | 304.9 | -17.5 | 35.2 | 39 | -20 | 572 |
| 6 Feb | 2941.60 | 322.4 | 92.4 | 40.11 | 1 | 0 | 592 |
| 5 Feb | 2991.50 | 230 | -31.55 | 17.83 | 4 | -1 | 589 |
| 4 Feb | 2999.10 | 262.45 | 187.5 | 33.18 | 87 | -20 | 590 |
| 3 Feb | 3225.30 | 77.45 | -30.45 | 21.08 | 1,356 | 405 | 609 |
| 2 Feb | 3169.60 | 107.9 | 7.85 | 20.61 | 140 | 2 | 203 |
| 1 Feb | 3186.90 | 105.4 | -36.5 | 21.95 | 429 | -9 | 201 |
| 30 Jan | 3123.90 | 141.45 | 15.2 | 22.52 | 15 | 3 | 210 |
| 29 Jan | 3144.40 | 128.35 | 37.25 | 20.21 | 54 | -15 | 209 |
| 28 Jan | 3200.10 | 89.35 | -23 | 19.58 | 125 | 16 | 226 |
| 27 Jan | 3158.00 | 112 | -6.1 | 20.63 | 35 | 17 | 208 |
| 23 Jan | 3162.50 | 118.3 | -6.9 | 19.94 | 227 | 146 | 191 |
| 22 Jan | 3150.40 | 121.35 | -35.65 | 19.79 | 57 | 38 | 45 |
| 21 Jan | 3122.60 | 157 | 77 | - | 0 | 0 | 7 |
| 20 Jan | 3102.30 | 157 | 77 | 20.35 | 1 | 0 | 6 |
| 19 Jan | 3163.60 | 80 | -12.25 | - | 0 | 0 | 6 |
| 16 Jan | 3206.70 | 80 | -12.25 | 17.05 | 6 | 2 | 5 |
| 14 Jan | 3192.50 | 92.25 | 15.65 | - | 0 | 0 | 3 |
| 13 Jan | 3268.00 | 92.25 | 15.65 | 25.36 | 2 | 1 | 3 |
| 12 Jan | 3239.60 | 76.6 | -32.95 | - | 0 | 0 | 2 |
| 9 Jan | 3207.80 | 76.6 | -32.95 | - | 0 | 0 | 2 |
| 8 Jan | 3203.90 | 76.6 | -32.95 | - | 0 | 0 | 2 |
| 7 Jan | 3295.60 | 76.6 | -32.95 | 23.51 | 2 | 0 | 0 |
| 6 Jan | 3255.80 | 109.55 | 0 | 0.98 | 0 | 0 | 0 |
| 5 Jan | 3216.10 | 109.55 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3250.70 | 109.55 | 0 | 0.93 | 0 | 0 | 0 |
| 1 Jan | 3227.40 | 109.55 | 0 | 0.25 | 0 | 0 | 0 |
| 31 Dec | 3206.20 | 109.55 | 0 | - | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 3260 expiring on 24FEB2026
Delta for 3260 PE is -
Historical price for 3260 PE is as follows
On 20 Feb TCS was trading at 2686.20. The strike last trading price was 573.9, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 589
On 19 Feb TCS was trading at 2677.90. The strike last trading price was 558.05, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 596
On 18 Feb TCS was trading at 2694.90. The strike last trading price was 567.55, which was 64.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 606
On 17 Feb TCS was trading at 2717.40. The strike last trading price was 503, which was -51 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 610
On 16 Feb TCS was trading at 2706.60. The strike last trading price was 554, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 617
On 13 Feb TCS was trading at 2692.20. The strike last trading price was 564, which was 86 higher than the previous day. The implied volatity was 55.16, the open interest changed by -16 which decreased total open position to 630
On 12 Feb TCS was trading at 2750.10. The strike last trading price was 478, which was 205.55 higher than the previous day. The implied volatity was 49.07, the open interest changed by 0 which decreased total open position to 647
On 11 Feb TCS was trading at 2909.80. The strike last trading price was 273.15, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 647
On 10 Feb TCS was trading at 2984.60. The strike last trading price was 273.15, which was -36.3 lower than the previous day. The implied volatity was 32.76, the open interest changed by 84 which increased total open position to 646
On 9 Feb TCS was trading at 2948.20. The strike last trading price was 304.9, which was -17.5 lower than the previous day. The implied volatity was 35.2, the open interest changed by -20 which decreased total open position to 572
On 6 Feb TCS was trading at 2941.60. The strike last trading price was 322.4, which was 92.4 higher than the previous day. The implied volatity was 40.11, the open interest changed by 0 which decreased total open position to 592
On 5 Feb TCS was trading at 2991.50. The strike last trading price was 230, which was -31.55 lower than the previous day. The implied volatity was 17.83, the open interest changed by -1 which decreased total open position to 589
On 4 Feb TCS was trading at 2999.10. The strike last trading price was 262.45, which was 187.5 higher than the previous day. The implied volatity was 33.18, the open interest changed by -20 which decreased total open position to 590
On 3 Feb TCS was trading at 3225.30. The strike last trading price was 77.45, which was -30.45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 405 which increased total open position to 609
On 2 Feb TCS was trading at 3169.60. The strike last trading price was 107.9, which was 7.85 higher than the previous day. The implied volatity was 20.61, the open interest changed by 2 which increased total open position to 203
On 1 Feb TCS was trading at 3186.90. The strike last trading price was 105.4, which was -36.5 lower than the previous day. The implied volatity was 21.95, the open interest changed by -9 which decreased total open position to 201
On 30 Jan TCS was trading at 3123.90. The strike last trading price was 141.45, which was 15.2 higher than the previous day. The implied volatity was 22.52, the open interest changed by 3 which increased total open position to 210
On 29 Jan TCS was trading at 3144.40. The strike last trading price was 128.35, which was 37.25 higher than the previous day. The implied volatity was 20.21, the open interest changed by -15 which decreased total open position to 209
On 28 Jan TCS was trading at 3200.10. The strike last trading price was 89.35, which was -23 lower than the previous day. The implied volatity was 19.58, the open interest changed by 16 which increased total open position to 226
On 27 Jan TCS was trading at 3158.00. The strike last trading price was 112, which was -6.1 lower than the previous day. The implied volatity was 20.63, the open interest changed by 17 which increased total open position to 208
On 23 Jan TCS was trading at 3162.50. The strike last trading price was 118.3, which was -6.9 lower than the previous day. The implied volatity was 19.94, the open interest changed by 146 which increased total open position to 191
On 22 Jan TCS was trading at 3150.40. The strike last trading price was 121.35, which was -35.65 lower than the previous day. The implied volatity was 19.79, the open interest changed by 38 which increased total open position to 45
On 21 Jan TCS was trading at 3122.60. The strike last trading price was 157, which was 77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Jan TCS was trading at 3102.30. The strike last trading price was 157, which was 77 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 6
On 19 Jan TCS was trading at 3163.60. The strike last trading price was 80, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Jan TCS was trading at 3206.70. The strike last trading price was 80, which was -12.25 lower than the previous day. The implied volatity was 17.05, the open interest changed by 2 which increased total open position to 5
On 14 Jan TCS was trading at 3192.50. The strike last trading price was 92.25, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan TCS was trading at 3268.00. The strike last trading price was 92.25, which was 15.65 higher than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 3
On 12 Jan TCS was trading at 3239.60. The strike last trading price was 76.6, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan TCS was trading at 3207.80. The strike last trading price was 76.6, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan TCS was trading at 3203.90. The strike last trading price was 76.6, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan TCS was trading at 3295.60. The strike last trading price was 76.6, which was -32.95 lower than the previous day. The implied volatity was 23.51, 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 109.55, which was 0 lower than the previous day. The implied volatity was 0.98, 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 109.55, 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 Jan TCS was trading at 3250.70. The strike last trading price was 109.55, which was 0 lower than the previous day. The implied volatity was 0.93, 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 109.55, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TCS was trading at 3206.20. The strike last trading price was 109.55, 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
