TCS
Tata Consultancy Serv Lt
Historical option data for TCS
01 Apr 2026 04:10 PM IST
| TCS 28-Apr-2026 (27d) 2460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 2.6
Theta: -1.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 2408.20 | 71.35 | 13.3 | 32.64 | 6,706 | 525 | 1,407 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 2358.90 | 60.5 | -16.75 | 34.6 | 1,160 | 56 | 882 | |||||||||
| 27 Mar | 2389.80 | 77.6 | 0.9 | 35.48 | 1,609 | 167 | 829 | |||||||||
| 25 Mar | 2377.40 | 76.6 | -11.55 | 35.35 | 2,020 | 316 | 669 | |||||||||
| 24 Mar | 2398.80 | 88.75 | -2 | 35.38 | 590 | 78 | 349 | |||||||||
| 23 Mar | 2383.80 | 92.05 | 16.9 | 39.1 | 359 | 32 | 255 | |||||||||
| 20 Mar | 2390.60 | 77.6 | 12.2 | 30.05 | 127 | 38 | 220 | |||||||||
| 19 Mar | 2356.00 | 65.95 | -31.5 | 30.68 | 180 | 27 | 181 | |||||||||
| 18 Mar | 2440.80 | 98.2 | 17.5 | 29.16 | 350 | 95 | 158 | |||||||||
| 17 Mar | 2391.70 | 79.95 | -13.45 | 29.94 | 88 | 46 | 63 | |||||||||
| 16 Mar | 2409.20 | 92.4 | -4.8 | 32.3 | 24 | 6 | 16 | |||||||||
| 13 Mar | 2410.50 | 97.2 | -98.8 | 30.81 | 12 | 10 | 10 | |||||||||
| 12 Mar | 2442.40 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2464.90 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2513.10 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2527.40 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2557.60 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2578.80 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2587.80 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2613.50 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2637.40 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2647.70 | 196 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2629.30 | 196 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Consultancy Serv Lt - strike price 2460 expiring on 28APR2026
Delta for 2460 CE is 0.46
Historical price for 2460 CE is as follows
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 71.35, which was 13.3 higher than the previous day. The implied volatity was 32.64, the open interest changed by 525 which increased total open position to 1407
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 60.5, which was -16.75 lower than the previous day. The implied volatity was 34.6, the open interest changed by 56 which increased total open position to 882
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 77.6, which was 0.9 higher than the previous day. The implied volatity was 35.48, the open interest changed by 167 which increased total open position to 829
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 76.6, which was -11.55 lower than the previous day. The implied volatity was 35.35, the open interest changed by 316 which increased total open position to 669
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 88.75, which was -2 lower than the previous day. The implied volatity was 35.38, the open interest changed by 78 which increased total open position to 349
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 92.05, which was 16.9 higher than the previous day. The implied volatity was 39.1, the open interest changed by 32 which increased total open position to 255
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 77.6, which was 12.2 higher than the previous day. The implied volatity was 30.05, the open interest changed by 38 which increased total open position to 220
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 65.95, which was -31.5 lower than the previous day. The implied volatity was 30.68, the open interest changed by 27 which increased total open position to 181
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 98.2, which was 17.5 higher than the previous day. The implied volatity was 29.16, the open interest changed by 95 which increased total open position to 158
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 79.95, which was -13.45 lower than the previous day. The implied volatity was 29.94, the open interest changed by 46 which increased total open position to 63
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 92.4, which was -4.8 lower than the previous day. The implied volatity was 32.3, the open interest changed by 6 which increased total open position to 16
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 97.2, which was -98.8 lower than the previous day. The implied volatity was 30.81, the open interest changed by 10 which increased total open position to 10
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 196, 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 11 Mar TCS was trading at 2464.90. The strike last trading price was 196, 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 Mar TCS was trading at 2513.10. The strike last trading price was 196, 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 Mar TCS was trading at 2527.40. The strike last trading price was 196, 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 Mar TCS was trading at 2557.60. The strike last trading price was 196, 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 Mar TCS was trading at 2578.80. The strike last trading price was 196, 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 Mar TCS was trading at 2587.80. The strike last trading price was 196, 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 Mar TCS was trading at 2613.50. The strike last trading price was 196, 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 Feb TCS was trading at 2637.40. The strike last trading price was 196, 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 26 Feb TCS was trading at 2647.70. The strike last trading price was 196, 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 25 Feb TCS was trading at 2629.30. The strike last trading price was 196, 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 0
| TCS 28-Apr-2026 (27d) 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 2.61
Theta: -1.27
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 2408.20 | 106.05 | -45.95 | 34.15 | 2,817 | 540 | 1,270 |
| 30 Mar | 2358.90 | 149.2 | 15.1 | 39.71 | 279 | -10 | 731 |
| 27 Mar | 2389.80 | 133.65 | -6.9 | 37.28 | 700 | 331 | 741 |
| 25 Mar | 2377.40 | 140.6 | 4.45 | 36.99 | 439 | 217 | 410 |
| 24 Mar | 2398.80 | 136.15 | -15.85 | 39.32 | 149 | 58 | 194 |
| 23 Mar | 2383.80 | 153 | 21.95 | 40.82 | 42 | 12 | 136 |
| 20 Mar | 2390.60 | 129.8 | -25.2 | 35.17 | 18 | 9 | 124 |
| 19 Mar | 2356.00 | 155 | 53.05 | 36.79 | 44 | 9 | 115 |
| 18 Mar | 2440.80 | 101.8 | -23.5 | 32.26 | 166 | 82 | 90 |
| 17 Mar | 2391.70 | 125.3 | 0 | 32.26 | 0 | 0 | 7 |
| 16 Mar | 2409.20 | 125.3 | 25.3 | - | 0 | -1 | 0 |
| 13 Mar | 2410.50 | 125.3 | 25.3 | 34 | 2 | -1 | 7 |
| 12 Mar | 2442.40 | 100 | -0.3 | 31.25 | 3 | 0 | 7 |
| 11 Mar | 2464.90 | 100 | 9.55 | 33.01 | 4 | 2 | 7 |
| 10 Mar | 2513.10 | 90.45 | 35.45 | 36.18 | 2 | 1 | 5 |
| 9 Mar | 2527.40 | 55 | -6 | - | 0 | 0 | 4 |
| 6 Mar | 2557.60 | 55 | -6 | 28.97 | 1 | 0 | 3 |
| 5 Mar | 2578.80 | 61 | 22 | - | 1 | 0 | 0 |
| 4 Mar | 2587.80 | 61 | 22 | - | 1 | 0 | 3 |
| 2 Mar | 2613.50 | 61 | 22 | 34.13 | 1 | 0 | 2 |
| 27 Feb | 2637.40 | 39 | -5 | - | 0 | 0 | 2 |
| 26 Feb | 2647.70 | 39 | -5 | 29.23 | 1 | 0 | 1 |
| 25 Feb | 2629.30 | 44 | -10.2 | 29.26 | 1 | 0 | 0 |
For Tata Consultancy Serv Lt - strike price 2460 expiring on 28APR2026
Delta for 2460 PE is -0.54
Historical price for 2460 PE is as follows
On 1 Apr TCS was trading at 2408.20. The strike last trading price was 106.05, which was -45.95 lower than the previous day. The implied volatity was 34.15, the open interest changed by 540 which increased total open position to 1270
On 30 Mar TCS was trading at 2358.90. The strike last trading price was 149.2, which was 15.1 higher than the previous day. The implied volatity was 39.71, the open interest changed by -10 which decreased total open position to 731
On 27 Mar TCS was trading at 2389.80. The strike last trading price was 133.65, which was -6.9 lower than the previous day. The implied volatity was 37.28, the open interest changed by 331 which increased total open position to 741
On 25 Mar TCS was trading at 2377.40. The strike last trading price was 140.6, which was 4.45 higher than the previous day. The implied volatity was 36.99, the open interest changed by 217 which increased total open position to 410
On 24 Mar TCS was trading at 2398.80. The strike last trading price was 136.15, which was -15.85 lower than the previous day. The implied volatity was 39.32, the open interest changed by 58 which increased total open position to 194
On 23 Mar TCS was trading at 2383.80. The strike last trading price was 153, which was 21.95 higher than the previous day. The implied volatity was 40.82, the open interest changed by 12 which increased total open position to 136
On 20 Mar TCS was trading at 2390.60. The strike last trading price was 129.8, which was -25.2 lower than the previous day. The implied volatity was 35.17, the open interest changed by 9 which increased total open position to 124
On 19 Mar TCS was trading at 2356.00. The strike last trading price was 155, which was 53.05 higher than the previous day. The implied volatity was 36.79, the open interest changed by 9 which increased total open position to 115
On 18 Mar TCS was trading at 2440.80. The strike last trading price was 101.8, which was -23.5 lower than the previous day. The implied volatity was 32.26, the open interest changed by 82 which increased total open position to 90
On 17 Mar TCS was trading at 2391.70. The strike last trading price was 125.3, which was 0 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 7
On 16 Mar TCS was trading at 2409.20. The strike last trading price was 125.3, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar TCS was trading at 2410.50. The strike last trading price was 125.3, which was 25.3 higher than the previous day. The implied volatity was 34, the open interest changed by -1 which decreased total open position to 7
On 12 Mar TCS was trading at 2442.40. The strike last trading price was 100, which was -0.3 lower than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 7
On 11 Mar TCS was trading at 2464.90. The strike last trading price was 100, which was 9.55 higher than the previous day. The implied volatity was 33.01, the open interest changed by 2 which increased total open position to 7
On 10 Mar TCS was trading at 2513.10. The strike last trading price was 90.45, which was 35.45 higher than the previous day. The implied volatity was 36.18, the open interest changed by 1 which increased total open position to 5
On 9 Mar TCS was trading at 2527.40. The strike last trading price was 55, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar TCS was trading at 2557.60. The strike last trading price was 55, which was -6 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 3
On 5 Mar TCS was trading at 2578.80. The strike last trading price was 61, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TCS was trading at 2587.80. The strike last trading price was 61, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar TCS was trading at 2613.50. The strike last trading price was 61, which was 22 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 2
On 27 Feb TCS was trading at 2637.40. The strike last trading price was 39, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb TCS was trading at 2647.70. The strike last trading price was 39, which was -5 lower than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 1
On 25 Feb TCS was trading at 2629.30. The strike last trading price was 44, which was -10.2 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 0
