TCS
Tata Consultancy Serv Lt
3266
-116.00 (-3.43%)
Option Chain for TCS
11 Jul 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 175 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 589.50 | 0.00 | -0.40 | 1.55 | 27.55 | 555 | 121 | 343 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 554.35 | 0.00 | -0.10 | 2.10 | 26.32 | 2,117 | 97 | 866 | -0.03 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
|
||||||||||||||
0.00 | 0 | 0 | 0 | 0.00 | 504.00 | 0.00 | -0.15 | 2.70 | 24.81 | 1,938 | 1 | 394 | -0.04 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 322 | 10 | 226 | - | 269.00 | -126.50 | 0.10 | 4.10 | 24.05 | 11,939 | -60 | 5,305 | -0.05 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 453.80 | 0.00 | 0.65 | 5.40 | 22.55 | 5,157 | -468 | 1,336 | -0.07 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 422.20 | 0.00 | 1.65 | 8.10 | 21.72 | 6,967 | -67 | 1,858 | -0.10 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 34 | 32 | 103 | - | 157.50 | -150.50 | 3.10 | 12.15 | 20.94 | 10,433 | -2 | 3,008 | -0.14 | |
0.90 | 5 | 5 | 13 | 14.83 | 146.95 | -270.85 | 4.70 | 15.15 | 20.73 | 3,451 | 183 | 970 | -0.17 | |
0.94 | 15 | 11 | 36 | 10.67 | 124.00 | -135.65 | 5.90 | 18.90 | 20.58 | 4,358 | -319 | 1,471 | -0.21 | |
0.85 | 32 | 32 | 157 | 13.26 | 109.85 | -274.70 | 8.65 | 23.65 | 20.56 | 5,149 | -485 | 990 | -0.25 | |
0.79 | 935 | 590 | 3,260 | 13.49 | 94.10 | -112.30 | 11.70 | 29.10 | 20.47 | 27,105 | 932 | 7,317 | -0.29 | |
0.73 | 127 | 107 | 303 | 13.91 | 80.15 | -105.25 | 15.40 | 35.90 | 20.56 | 5,047 | 121 | 925 | -0.34 | |
0.65 | 308 | 288 | 761 | 14.78 | 69.00 | -106.85 | 19.85 | 43.65 | 20.64 | 8,004 | 637 | 1,589 | -0.38 | |
0.58 | 1,172 | 1,143 | 4,684 | 15.17 | 58.15 | -101.20 | 23.85 | 52.85 | 20.86 | 10,904 | 371 | 2,107 | -0.43 | |
0.52 | 2,096 | 2,020 | 7,597 | 15.37 | 48.05 | -96.05 | 30.25 | 62.55 | 20.92 | 12,692 | -77 | 1,738 | -0.48 | |
0.45 | 9,673 | 8,388 | 36,037 | 15.81 | 40.10 | -89.90 | 36.45 | 74.80 | 21.50 | 40,667 | -666 | 7,777 | -0.53 | |
0.39 | 3,090 | 2,933 | 14,264 | 15.93 | 32.45 | -83.75 | 41.50 | 86.60 | 21.63 | 9,264 | 698 | 1,628 | -0.58 | |
0.33 | 2,629 | 2,319 | 12,821 | 16.27 | 26.55 | -74.80 | 49.45 | 101.55 | 22.50 | 6,573 | 477 | 1,740 | -0.62 | |
0.28 | 2,541 | 1,690 | 9,509 | 16.64 | 21.70 | -70.60 | 55.20 | 116.35 | 23.10 | 4,553 | -1,041 | 1,225 | -0.66 | |
0.24 | 3,348 | 1,038 | 11,817 | 17.05 | 17.85 | -61.90 | 61.80 | 131.10 | 23.43 | 4,981 | -2,073 | 1,294 | -0.69 | |
0.20 | 18,114 | 6,083 | 48,030 | 17.57 | 14.90 | -56.10 | 71.40 | 149.50 | 24.97 | 8,783 | -2,229 | 5,603 | -0.72 | |
0.17 | 3,474 | 951 | 9,881 | 17.91 | 12.10 | -49.50 | 75.70 | 165.00 | 25.17 | 738 | -214 | 1,233 | -0.75 | |
0.14 | 5,941 | 1,905 | 12,660 | 18.31 | 9.95 | -42.70 | 86.15 | 185.60 | 27.34 | 1,464 | -530 | 2,750 | -0.76 | |
0.12 | 5,769 | 958 | 11,662 | 18.98 | 8.60 | -35.80 | 87.75 | 201.80 | 27.55 | 763 | -114 | 1,646 | -0.78 | |
0.10 | 4,229 | 952 | 8,365 | 19.52 | 7.30 | -29.95 | 92.25 | 218.10 | 27.60 | 176 | -45 | 628 | -0.81 | |
0.09 | 22,816 | 4,572 | 42,081 | 20.18 | 6.40 | -25.40 | 99.80 | 238.80 | 29.64 | 1,818 | -423 | 3,152 | -0.81 | |
0.08 | 3,048 | -74 | 7,248 | 20.77 | 5.55 | -21.30 | 98.80 | 258.30 | 31.06 | 21 | 12 | 245 | -0.82 | |
0.07 | 1,565 | -57 | 4,862 | 21.22 | 4.70 | -17.50 | 97.95 | 271.60 | 29.03 | 19 | 2 | 148 | -0.86 | |
0.06 | 1,416 | -411 | 4,570 | 21.66 | 4.00 | -14.45 | 92.70 | 291.20 | 30.31 | 12 | -3 | 181 | -0.87 | |
0.05 | 840 | -83 | 3,254 | 22.41 | 3.65 | -11.85 | 84.95 | 280.00 | - | 10 | -1 | 92 | - | |
0.04 | 9,211 | -1,176 | 24,671 | 22.87 | 3.15 | -9.65 | 117.30 | 338.75 | 37.67 | 558 | -161 | 1,063 | -0.84 | |
0.04 | 869 | -283 | 2,663 | 23.45 | 2.80 | -7.75 | 115.35 | 358.00 | 38.79 | 8 | -5 | 60 | -0.85 | |
0.04 | 925 | -270 | 3,383 | 24.02 | 2.50 | -6.00 | 0.00 | 239.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.03 | 596 | -479 | 2,383 | 24.61 | 2.25 | -5.00 | 0.00 | 243.10 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.03 | 416 | -218 | 1,252 | 25.02 | 1.95 | -4.00 | 0.00 | 312.40 | - | 0 | 0 | 0 | - | |
0.02 | 3,498 | -2,193 | 9,111 | 25.67 | 1.80 | -3.40 | 113.05 | 431.30 | 40.40 | 113 | 17 | 448 | -0.89 | |
0.02 | 318 | -178 | 1,511 | 26.39 | 1.70 | -2.45 | 0.00 | 340.35 | - | 0 | 0 | 0 | - | |
0.02 | 281 | -298 | 978 | 26.69 | 1.45 | -2.10 | 0.00 | 274.25 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.02 | 611 | -493 | 2,111 | 27.17 | 1.30 | -1.65 | 0.00 | 333.15 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.02 | 4,527 | -1,575 | 7,273 | 29.11 | 1.35 | -1.10 | 87.00 | 507.00 | - | 8 | 3 | 727 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 331 | -266 | 1,056 | 29.63 | 1.00 | -0.85 | 0.00 | 430.35 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 3,075 | -256 | 3,277 | 30.17 | 0.75 | -0.50 | 0.00 | 456.50 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 826 | -95 | 1,009 | 31.77 | 0.75 | -0.45 | 0.00 | 485.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 271 | -2 | 409 | 33.85 | 0.85 | -0.30 | 136.00 | 668.00 | - | 4 | -3 | 18 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.01 | 2,342 | -960 | 4,820 | 35.42 | 0.85 | -0.35 | 156.00 | 728.00 | 56.73 | 28 | 0 | 993 | -0.92 | |
1,21,636 | 62,868 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.