Historical option data for TCS
23 Jun 2026 12:10 PM IST
| TCS 28-Jul-2026 (35d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.02
Theta: -1.18
Gamma: 0.00198
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 2067.00 | 52.35 | -16.65 (-24.13%) | 30.28 | 368 | 122 | 555 | |||||||||
| 22 Jun | 2127.80 | 69.2 | 1.2 (1.76%) | 25.61 | 874 | 237 | 432 | |||||||||
| 19 Jun | 2125.00 | 68.45 | -52.55 (-43.43%) | 22.96 | 499 | 149 | 196 | |||||||||
| 18 Jun | 2203.30 | 121 | -12 (-9.02%) | 26.78 | 2 | 0 | 47 | |||||||||
| 17 Jun | 2223.00 | 124.4 | 0.4 (0.32%) | 25.15 | 75 | 0 | 47 | |||||||||
| 16 Jun | 2199.00 | 124.5 | 13.5 (12.16%) | 28.11 | 75 | -45 | 51 | |||||||||
| 15 Jun | 2162.00 | 111.2 | 3.2 (2.96%) | 31.07 | 79 | 31 | 95 | |||||||||
| 12 Jun | 2161.40 | 108 | 10 (10.20%) | 28.87 | 113 | 50 | 64 | |||||||||
| 11 Jun | 2135.60 | 97.7 | -9.3 (-8.69%) | 30.07 | 16 | 11 | 13 | |||||||||
| 10 Jun | 2153.90 | 106.8 | -3.2 (-2.91%) | 27.6 | 8 | -2 | 2 | |||||||||
| 9 Jun | 2151.00 | 109.8 | -89.2 (-44.82%) | 30.38 | 8 | 2 | 2 | |||||||||
| 8 Jun | 2151.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 2198.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 2241.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 2241.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2140 expiring on 28JUL2026
Delta for 2140 CE is 0.4
Historical price for 2140 CE is as follows
On 23 Jun TCS was trading at 2067.00. The strike last trading price was 52.35, which was -16.65 lower than the previous day. The implied volatity was 30.28, the open interest changed by 122 which increased total open position to 555
On 22 Jun TCS was trading at 2127.80. The strike last trading price was 69.2, which was 1.2 higher than the previous day. The implied volatity was 25.61, the open interest changed by 237 which increased total open position to 432
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 68.45, which was -52.55 lower than the previous day. The implied volatity was 22.96, the open interest changed by 149 which increased total open position to 196
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 121, which was -12 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 47
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 124.4, which was 0.4 higher than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 47
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 124.5, which was 13.5 higher than the previous day. The implied volatity was 28.11, the open interest changed by -45 which decreased total open position to 51
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 111.2, which was 3.2 higher than the previous day. The implied volatity was 31.07, the open interest changed by 31 which increased total open position to 95
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 108, which was 10 higher than the previous day. The implied volatity was 28.87, the open interest changed by 50 which increased total open position to 64
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 97.7, which was -9.3 lower than the previous day. The implied volatity was 30.07, the open interest changed by 11 which increased total open position to 13
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 106.8, which was -3.2 lower than the previous day. The implied volatity was 27.6, the open interest changed by -2 which decreased total open position to 2
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 109.8, which was -89.2 lower than the previous day. The implied volatity was 30.38, the open interest changed by 2 which increased total open position to 2
On 8 Jun TCS was trading at 2151.40. 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 Jun TCS was trading at 2198.90. 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 4 Jun TCS was trading at 2241.00. 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 3 Jun TCS was trading at 2241.70. 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
| TCS 28-Jul-2026 (35d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.03
Theta: -1.24
Gamma: 0.00153
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 2067.00 | 136 | 37.85 (38.56%) | 40 | 147 | 75 | 330 |
| 22 Jun | 2127.80 | 95.5 | -4.4 (-4.40%) | 35.88 | 171 | 81 | 256 |
| 19 Jun | 2125.00 | 97 | 39.75 (69.43%) | 36.59 | 289 | 79 | 175 |
| 18 Jun | 2203.30 | 56 | 7.2 (14.75%) | 31.32 | 24 | 11 | 96 |
| 17 Jun | 2223.00 | 48.1 | -19.9 (-29.26%) | 30.23 | 39 | 17 | 83 |
| 16 Jun | 2199.00 | 68 | -8.1 (-10.64%) | 32.06 | 1 | -1 | 66 |
| 15 Jun | 2162.00 | 76.1 | -4 (-4.99%) | 32.58 | 1 | 0 | 67 |
| 12 Jun | 2161.40 | 80.35 | -27.65 (-25.60%) | 31.97 | 59 | 23 | 47 |
| 11 Jun | 2135.60 | 108 | 23 (27.06%) | 33.39 | 2 | 2 | 24 |
| 10 Jun | 2153.90 | 85 | -6.7 (-7.31%) | 32.64 | 7 | 5 | 22 |
| 9 Jun | 2151.00 | 91.7 | 1.7 (1.89%) | 33.59 | 5 | 2 | 16 |
| 8 Jun | 2151.40 | 90 | 20 (28.57%) | 32.93 | 5 | 3 | 13 |
| 5 Jun | 2198.90 | 70 | 10 (16.67%) | 31.13 | 9 | 4 | 5 |
| 4 Jun | 2241.00 | 60 | 0 (0.00%) | 32.57 | 1 | 0 | 1 |
| 3 Jun | 2241.70 | 60 | 18.8 (45.63%) | 32.57 | 1 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2140 expiring on 28JUL2026
Delta for 2140 PE is -0.56
Historical price for 2140 PE is as follows
On 23 Jun TCS was trading at 2067.00. The strike last trading price was 136, which was 37.85 higher than the previous day. The implied volatity was 40, the open interest changed by 75 which increased total open position to 330
On 22 Jun TCS was trading at 2127.80. The strike last trading price was 95.5, which was -4.4 lower than the previous day. The implied volatity was 35.88, the open interest changed by 81 which increased total open position to 256
On 19 Jun TCS was trading at 2125.00. The strike last trading price was 97, which was 39.75 higher than the previous day. The implied volatity was 36.59, the open interest changed by 79 which increased total open position to 175
On 18 Jun TCS was trading at 2203.30. The strike last trading price was 56, which was 7.2 higher than the previous day. The implied volatity was 31.32, the open interest changed by 11 which increased total open position to 96
On 17 Jun TCS was trading at 2223.00. The strike last trading price was 48.1, which was -19.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by 17 which increased total open position to 83
On 16 Jun TCS was trading at 2199.00. The strike last trading price was 68, which was -8.1 lower than the previous day. The implied volatity was 32.06, the open interest changed by -1 which decreased total open position to 66
On 15 Jun TCS was trading at 2162.00. The strike last trading price was 76.1, which was -4 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 67
On 12 Jun TCS was trading at 2161.40. The strike last trading price was 80.35, which was -27.65 lower than the previous day. The implied volatity was 31.97, the open interest changed by 23 which increased total open position to 47
On 11 Jun TCS was trading at 2135.60. The strike last trading price was 108, which was 23 higher than the previous day. The implied volatity was 33.39, the open interest changed by 2 which increased total open position to 24
On 10 Jun TCS was trading at 2153.90. The strike last trading price was 85, which was -6.7 lower than the previous day. The implied volatity was 32.64, the open interest changed by 5 which increased total open position to 22
On 9 Jun TCS was trading at 2151.00. The strike last trading price was 91.7, which was 1.7 higher than the previous day. The implied volatity was 33.59, the open interest changed by 2 which increased total open position to 16
On 8 Jun TCS was trading at 2151.40. The strike last trading price was 90, which was 20 higher than the previous day. The implied volatity was 32.93, the open interest changed by 3 which increased total open position to 13
On 5 Jun TCS was trading at 2198.90. The strike last trading price was 70, which was 10 higher than the previous day. The implied volatity was 31.13, the open interest changed by 4 which increased total open position to 5
On 4 Jun TCS was trading at 2241.00. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 1
On 3 Jun TCS was trading at 2241.70. The strike last trading price was 60, which was 18.8 higher than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 0
