[--[65.84.65.76]--]
TCS
TATA CONSULTANCY SERV LT

4118.95 14.56 (0.35%)

Option Chain for TCS

28 Feb 2024 04:21 PM IST

Note:- Click on the strike price to open the historical data.

Call Put
OI Chng OI Vol IV Ltp Ltp IV Vol Chng OI OI
0 0 0 - 482.35 3080 0.05 - 875 -175 2,975
0 0 0 - 465.20 3100 22.05 - 0 0 0
0 0 0 - 448.25 3120 24.75 - 0 0 0
0 0 0 - 431.55 3140 27.70 - 0 0 0
0 0 0 - 415.10 3160 30.90 - 0 0 0
0 0 0 - 398.95 3180 34.35 - 0 0 0
175 0 175 - 935.00 3200 0.50 - 0 0 0
0 0 0 - 367.45 3220 42.20 - 0 0 0
0 0 0 - 352.20 3240 46.55 - 0 0 0
0 0 0 - 337.20 3260 51.25 - 0 0 0
0 0 0 - 322.70 3280 56.35 - 0 0 0
5,250 0 175 - 810.00 3300 0.05 - 175 0 12,600
0 0 0 - 294.30 3320 67.20 - 0 0 0
0 0 0 - 280.70 3340 73.30 - 0 0 0
0 0 0 - 267.50 3360 79.70 - 0 0 0
0 0 0 - 254.65 3380 86.50 - 0 0 0
4,550 0 175 - 712.00 3400 0.05 - 3,325 -3,150 70,525
0 0 175 - 688.50 3420 101.20 - 0 0 0
0 0 0 - 218.35 3440 0.05 - 350 0 3,325
0 0 0 - 675.00 3460 0.45 - 0 0 0
0 0 0 - 196.10 3480 0.30 - 1,225 -700 5,950
10,500 -700 1,050 - 625.00 3500 0.05 - 21,350 -18,725 66,150
0 0 0 - 551.00 3520 0.15 - 5,600 -4,200 9,625
350 0 350 - 588.00 3540 0.15 - 11,725 -4,725 5,075
175 0 175 - 590.00 3560 0.05 - 1,750 -175 15,750
0 -175 0 - 503.00 3580 0.10 - 175 0 3,675
31,500 -2,800 5,950 - 530.00 3600 0.30 - 54,775 -20,300 1,61,350
0 0 0 - 130.30 3620 0.15 - 1,225 -525 2,450
5,775 0 350 - 472.00 3640 0.05 - 5,600 -3,325 10,150
8,400 -350 525 - 460.00 3660 0.15 - 0 -175 0
0 0 0 - 391.35 3680 0.25 - 5,250 -350 29,750
26,600 -2,275 4,025 - 425.00 3700 0.35 - 63,525 -24,675 1,43,325
0 0 0 - 356.80 3720 0.70 - 0 0 0
0 0 0 - 265.00 3740 0.45 - 17,675 -1,750 16,100
7,000 0 175 - 348.00 3760 0.75 - 18,200 -5,250 19,250
7,700 0 350 - 344.00 3780 0.30 - 38,675 -350 49,700
69,125 -5,775 15,750 - 315.00 3800 0.10 - 1,03,250 -56,700 1,72,900
21,350 -525 875 - 295.00 3820 0.20 - 59,325 -15,750 33,600
35,875 -350 875 - 280.00 3840 0.25 - 71,925 -39,725 61,775
19,775 -700 1,050 - 250.00 3860 0.40 - 48,475 -3,325 42,175
9,100 -175 875 - 247.20 3880 0.60 - 96,775 -10,325 31,675
1,03,250 -23,975 31,325 - 200.65 3900 0.75 - 3,91,650 -79,975 2,12,100
22,225 -525 1,925 - 219.50 3920 1.60 - 1,35,100 -22,575 32,375
19,075 -875 2,450 - 168.95 3940 1.10 - 1,14,100 -16,800 67,900
25,025 -1,925 6,825 - 174.00 3960 1.45 - 2,90,500 -35,350 64,750
28,700 -2,975 16,275 - 130.50 3980 1.50 - 3,38,975 -36,575 1,21,450
1,49,975 -55,125 1,42,800 - 109.45 4000 3.15 - 9,82,625 -1,81,475 2,79,125
1,14,450 27,300 1,19,000 - 85.80 4020 4.00 - 3,80,450 -12,250 72,625
49,000 -11,900 65,100 - 66.05 4040 5.00 - 5,22,550 -700 92,225
41,825 -38,675 1,61,700 - 52.90 4060 6.60 - 5,85,025 -24,325 1,05,175
16,450 -36,575 2,04,925 - 37.20 4080 11.00 - 7,20,300 -29,575 66,325
1,98,625 -1,58,200 17,12,550 - 18.05 4100 16.80 - 17,34,775 -63,700 1,90,750
76,825 -1,17,775 12,20,275 - 13.95 4120 30.75 - 7,48,125 -12,950 34,300
1,10,600 -85,225 23,06,150 - 11.25 4140 45.00 - 4,53,600 -11,200 32,900
1,05,700 -50,050 26,51,600 - 6.85 4160 60.00 - 2,17,000 -1,925 17,850
61,250 -40,775 9,90,675 - 3.50 4180 77.90 - 73,675 -3,500 7,525
4,93,850 -1,75,175 28,63,525 - 1.90 4200 96.05 - 59,850 -1,750 39,025
46,200 -11,725 6,15,825 - 1.40 4220 121.70 - 2,625 -525 5,775
92,225 -51,275 5,11,350 - 1.05 4240 112.70 - 875 175 5,425
47,775 -40,425 3,57,875 - 0.70 4260 124.95 - 700 -175 2,275
50,925 -33,775 3,18,675 - 0.55 4280 176.00 - 350 0 1,575
2,76,675 -67,200 4,41,700 - 0.45 4300 169.95 - 2,975 -1,575 21,700
16,975 -11,025 87,850 - 0.50 4320 763.15 - 0 0 0
17,500 -11,200 99,225 - 0.50 4340 782.05 - 0 0 0
21,175 3,150 47,775 - 0.25 4360 801.00 - 0 0 0
33,425 1,225 44,450 - 0.30 4380 235.80 - 0 0 0
2,26,625 -32,725 1,50,150 - 0.35 4400 272.00 - 4,900 -4,200 4,725
0 0 0 - 0.00 4420 0.00 - 0 0 0
67,025 -10,150 23,800 - 0.30 4440 877.40 - 0 0 0
0 0 0 - 0.00 4460 0.00 - 0 0 0
1,27,400 -16,450 66,325 - 0.15 4480 915.85 - 0 0 0
0 0 0 - 0.00 4500 0.00 - 0 0 0
54,775 -7,000 24,325 - 0.40 4520 954.45 - 0 0 0
0 0 0 - 0.00 4540 0.00 - 0 0 0
23,275 -4,375 10,325 - 0.05 4560 993.15 - 0 0 0
0 0 0 - 0.00 4580 0.00 - 0 0 0
75,075 -45,150 65,100 - 0.05 4600 476.00 - 0 0 0
0 0 0 - 0.00 4620 0.00 - 0 0 0
17,675 -6,125 10,850 - 0.20 4640 1070.90 - 0 0 0
30,74,750 24,47,725
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.