Historical option data for TCS
26 May 2026 04:10 PM IST
| TCS 30-Jun-2026 (34d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.03
Theta: -1.11
Gamma: 0.00228
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 2276.20 | 57.4 | 2.05 (3.70%) | 24.5 | 2,697 | 350 | 2,462 | |||||||||
| 25 May | 2308.20 | 56.4 | -7.6 (-11.88%) | 19.41 | 3,028 | 1,182 | 2,112 | |||||||||
| 22 May | 2317.30 | 63 | -5.2 (-7.62%) | 18.83 | 1,565 | 436 | 929 | |||||||||
| 21 May | 2327.20 | 67.9 | -7.8 (-10.30%) | 18.78 | 568 | 141 | 492 | |||||||||
| 20 May | 2327.40 | 73.9 | -5.85 (-7.34%) | 20.67 | 249 | 135 | 351 | |||||||||
| 19 May | 2327.10 | 79.75 | 16.6 (26.29%) | 21.81 | 321 | 93 | 214 | |||||||||
| 18 May | 2283.20 | 64.9 | 6.9 (11.90%) | 23.31 | 67 | 20 | 120 | |||||||||
| 15 May | 2264.00 | 58 | 6.1 (11.75%) | 23.51 | 61 | -23 | 99 | |||||||||
| 14 May | 2246.00 | 52.1 | -3.65 (-6.55%) | 23.59 | 44 | -3 | 122 | |||||||||
| 13 May | 2272.80 | 54.9 | -9.6 (-14.88%) | 0 | 164 | 121 | 126 | |||||||||
| 12 May | 2300.30 | 64.5 | -77.5 (-54.58%) | 0 | 2 | 1 | 5 | |||||||||
| 11 May | 2392.90 | 141.65 | -0.35 (-0.25%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 2394.40 | 141.65 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 7 May | 2401.40 | 141.65 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 6 May | 2435.40 | 141.65 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 5 May | 2427.30 | 141.65 | 0 (0.00%) | 14.25 | 0 | 0 | 4 | |||||||||
| 4 May | 2431.30 | 141.65 | -25.6 (-15.31%) | 14.25 | 4 | 2 | 2 | |||||||||
| 30 Apr | 2473.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2474.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 2444.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 2447.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 2396.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 2521.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2610.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2579.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2581.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2576.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2554.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2472.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2524.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2589.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2559.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2539.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2473.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2450.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2320 expiring on 30JUN2026
Delta for 2320 CE is 0.46
Historical price for 2320 CE is as follows
On 26 May TCS was trading at 2276.20. The strike last trading price was 57.4, which was 2.05 higher than the previous day. The implied volatity was 24.5, the open interest changed by 350 which increased total open position to 2462
On 25 May TCS was trading at 2308.20. The strike last trading price was 56.4, which was -7.6 lower than the previous day. The implied volatity was 19.41, the open interest changed by 1182 which increased total open position to 2112
On 22 May TCS was trading at 2317.30. The strike last trading price was 63, which was -5.2 lower than the previous day. The implied volatity was 18.83, the open interest changed by 436 which increased total open position to 929
On 21 May TCS was trading at 2327.20. The strike last trading price was 67.9, which was -7.8 lower than the previous day. The implied volatity was 18.78, the open interest changed by 141 which increased total open position to 492
On 20 May TCS was trading at 2327.40. The strike last trading price was 73.9, which was -5.85 lower than the previous day. The implied volatity was 20.67, the open interest changed by 135 which increased total open position to 351
On 19 May TCS was trading at 2327.10. The strike last trading price was 79.75, which was 16.6 higher than the previous day. The implied volatity was 21.81, the open interest changed by 93 which increased total open position to 214
On 18 May TCS was trading at 2283.20. The strike last trading price was 64.9, which was 6.9 higher than the previous day. The implied volatity was 23.31, the open interest changed by 20 which increased total open position to 120
On 15 May TCS was trading at 2264.00. The strike last trading price was 58, which was 6.1 higher than the previous day. The implied volatity was 23.51, the open interest changed by -23 which decreased total open position to 99
On 14 May TCS was trading at 2246.00. The strike last trading price was 52.1, which was -3.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by -3 which decreased total open position to 122
On 13 May TCS was trading at 2272.80. The strike last trading price was 54.9, which was -9.6 lower than the previous day. The implied volatity was 0, the open interest changed by 121 which increased total open position to 126
On 12 May TCS was trading at 2300.30. The strike last trading price was 64.5, which was -77.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 5
On 11 May TCS was trading at 2392.90. The strike last trading price was 141.65, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May TCS was trading at 2394.40. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May TCS was trading at 2401.40. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May TCS was trading at 2435.40. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May TCS was trading at 2427.30. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 14.25, the open interest changed by 0 which decreased total open position to 4
On 4 May TCS was trading at 2431.30. The strike last trading price was 141.65, which was -25.6 lower than the previous day. The implied volatity was 14.25, the open interest changed by 2 which increased total open position to 2
On 30 Apr TCS was trading at 2473.90. 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 29 Apr TCS was trading at 2474.70. 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 28 Apr TCS was trading at 2444.70. 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 27 Apr TCS was trading at 2447.60. 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 24 Apr TCS was trading at 2396.90. 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 23 Apr TCS was trading at 2521.80. 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 22 Apr TCS was trading at 2538.50. 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 21 Apr TCS was trading at 2610.50. 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 20 Apr TCS was trading at 2579.60. 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 17 Apr TCS was trading at 2581.50. 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 16 Apr TCS was trading at 2576.90. 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 15 Apr TCS was trading at 2554.90. 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 13 Apr TCS was trading at 2472.60. 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 10 Apr TCS was trading at 2524.30. 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 9 Apr TCS was trading at 2589.00. 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 8 Apr TCS was trading at 2559.20. 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 Apr TCS was trading at 2539.80. 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 6 Apr TCS was trading at 2473.90. 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 2 Apr TCS was trading at 2450.70. 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 30-Jun-2026 (34d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.03
Theta: -0.72
Gamma: 0.00237
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 2276.20 | 80.95 | -13.45 (-14.25%) | 23.53 | 1,233 | 320 | 1,773 |
| 25 May | 2308.20 | 91.65 | 0.15 (0.16%) | 31.58 | 1,816 | 1,016 | 1,451 |
| 22 May | 2317.30 | 89.7 | -4.45 (-4.73%) | 31.22 | 669 | 203 | 429 |
| 21 May | 2327.20 | 94.15 | 1.5 (1.62%) | 33.75 | 313 | 163 | 226 |
| 20 May | 2327.40 | 93.95 | 4.65 (5.21%) | 33.14 | 53 | 35 | 63 |
| 19 May | 2327.10 | 91 | -32 (-26.02%) | 32.09 | 37 | 10 | 26 |
| 18 May | 2283.20 | 123 | 123 (0.00%) | - | 0 | 0 | 16 |
| 15 May | 2264.00 | 123 | -9 (-6.82%) | 34.99 | 2 | 0 | 16 |
| 14 May | 2246.00 | 132 | 0 (0.00%) | 0 | 0 | 0 | 16 |
| 13 May | 2272.80 | 132 | 4.45 (3.49%) | 0 | 1 | 0 | 15 |
| 12 May | 2300.30 | 127.55 | 64.3 (101.66%) | 0 | 5 | 4 | 15 |
| 11 May | 2392.90 | 62.85 | -0.4 (-0.63%) | 0 | 0 | 0 | 11 |
| 8 May | 2394.40 | 62.85 | 8.85 (16.39%) | 28.85 | 11 | 6 | 10 |
| 7 May | 2401.40 | 54 | 4 (8.00%) | 26.65 | 1 | 1 | 3 |
| 6 May | 2435.40 | 50 | 50 | - | 0 | 1 | 3 |
| 5 May | 2427.30 | 50 | 50 (0.00%) | - | 0 | 1 | 3 |
| 4 May | 2431.30 | 50 | 0 (0.00%) | - | 0 | 0 | 2 |
| 30 Apr | 2473.90 | 50 | 0 (0.00%) | 29.75 | 1 | 0 | 2 |
| 29 Apr | 2474.70 | 50 | -26 (-34.21%) | 30.21 | 2 | 1 | 2 |
| 28 Apr | 2444.70 | 76 | 7.4 (10.79%) | - | 0 | 0 | 1 |
| 27 Apr | 2447.60 | 76 | 7.4 (10.79%) | 29.95 | 0 | 0 | 1 |
| 24 Apr | 2396.90 | 76 | -10.8 (-12.44%) | 29.95 | 1 | 0 | 0 |
| 23 Apr | 2521.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2610.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2579.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2581.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2576.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2554.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2472.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2524.30 | 0 | 0 (0.00%) | 6.03 | 0 | 0 | 0 |
| 9 Apr | 2589.00 | 86.8 | 0 (0.00%) | 6.56 | 0 | 0 | 0 |
| 8 Apr | 2559.20 | 86.8 | 0 (0.00%) | 6.25 | 0 | 0 | 0 |
| 7 Apr | 2539.80 | 86.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2473.90 | 86.8 | 0 (0.00%) | 4.67 | 0 | 0 | 0 |
| 2 Apr | 2450.70 | 0 | 0 (0.00%) | 4.19 | 0 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2320 expiring on 30JUN2026
Delta for 2320 PE is -0.55
Historical price for 2320 PE is as follows
On 26 May TCS was trading at 2276.20. The strike last trading price was 80.95, which was -13.45 lower than the previous day. The implied volatity was 23.53, the open interest changed by 320 which increased total open position to 1773
On 25 May TCS was trading at 2308.20. The strike last trading price was 91.65, which was 0.15 higher than the previous day. The implied volatity was 31.58, the open interest changed by 1016 which increased total open position to 1451
On 22 May TCS was trading at 2317.30. The strike last trading price was 89.7, which was -4.45 lower than the previous day. The implied volatity was 31.22, the open interest changed by 203 which increased total open position to 429
On 21 May TCS was trading at 2327.20. The strike last trading price was 94.15, which was 1.5 higher than the previous day. The implied volatity was 33.75, the open interest changed by 163 which increased total open position to 226
On 20 May TCS was trading at 2327.40. The strike last trading price was 93.95, which was 4.65 higher than the previous day. The implied volatity was 33.14, the open interest changed by 35 which increased total open position to 63
On 19 May TCS was trading at 2327.10. The strike last trading price was 91, which was -32 lower than the previous day. The implied volatity was 32.09, the open interest changed by 10 which increased total open position to 26
On 18 May TCS was trading at 2283.20. The strike last trading price was 123, which was 123 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 15 May TCS was trading at 2264.00. The strike last trading price was 123, which was -9 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 16
On 14 May TCS was trading at 2246.00. The strike last trading price was 132, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 13 May TCS was trading at 2272.80. The strike last trading price was 132, which was 4.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 12 May TCS was trading at 2300.30. The strike last trading price was 127.55, which was 64.3 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 15
On 11 May TCS was trading at 2392.90. The strike last trading price was 62.85, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 8 May TCS was trading at 2394.40. The strike last trading price was 62.85, which was 8.85 higher than the previous day. The implied volatity was 28.85, the open interest changed by 6 which increased total open position to 10
On 7 May TCS was trading at 2401.40. The strike last trading price was 54, which was 4 higher than the previous day. The implied volatity was 26.65, the open interest changed by 1 which increased total open position to 3
On 6 May TCS was trading at 2435.40. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 5 May TCS was trading at 2427.30. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 4 May TCS was trading at 2431.30. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr TCS was trading at 2473.90. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 2
On 29 Apr TCS was trading at 2474.70. The strike last trading price was 50, which was -26 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 2
On 28 Apr TCS was trading at 2444.70. The strike last trading price was 76, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr TCS was trading at 2447.60. The strike last trading price was 76, which was 7.4 higher than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 1
On 24 Apr TCS was trading at 2396.90. The strike last trading price was 76, which was -10.8 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 0
On 23 Apr TCS was trading at 2521.80. 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 22 Apr TCS was trading at 2538.50. 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 21 Apr TCS was trading at 2610.50. 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 20 Apr TCS was trading at 2579.60. 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 17 Apr TCS was trading at 2581.50. 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 16 Apr TCS was trading at 2576.90. 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 15 Apr TCS was trading at 2554.90. 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 13 Apr TCS was trading at 2472.60. 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 10 Apr TCS was trading at 2524.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TCS was trading at 2589.00. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TCS was trading at 2559.20. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TCS was trading at 2539.80. The strike last trading price was 86.8, 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 Apr TCS was trading at 2473.90. The strike last trading price was 86.8, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TCS was trading at 2450.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
