TCS
TATA CONSULTANCY SERV LT
3876.3
35.40 (0.92%)
Option Chain for TCS
28 Mar 2024 04:00 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 | - | 532.20 | 3360 | 1.35 | - | 1,575 | 175 | 175 |
0 | 0 | 0 | - | 0.00 | 3380 | 0.00 | - | 0 | 0 | 0 |
0 | 175 | 0 | - | 460.00 | 3400 | 3.95 | - | 29,750 | 21,875 | 22,050 |
0 | 0 | 0 | - | 0.00 | 3420 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 465.10 | 3440 | 5.50 | - | 3,150 | 1,050 | 1,050 |
0 | 0 | 0 | - | 0.00 | 3460 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 432.95 | 3480 | 41.55 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 3500 | 0.00 | - | 0 | 0 | 0 |
350 | 175 | 350 | - | 415.00 | 3520 | 9.70 | - | 1,73,775 | 60,025 | 1,19,700 |
0 | 0 | 0 | - | 0.00 | 3540 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 371.90 | 3560 | 12.25 | - | 15,575 | 2,625 | 7,350 |
0 | 0 | 0 | - | 0.00 | 3580 | 0.00 | - | 0 | 0 | 0 |
18,375 | 6,125 | 16,625 | - | 319.00 | 3600 | 17.25 | - | 2,88,400 | 20,300 | 2,18,925 |
0 | 0 | 0 | - | 529.20 | 3620 | 18.05 | - | 18,200 | 9,450 | 9,450 |
0 | 0 | 0 | - | 315.55 | 3640 | 19.40 | - | 17,150 | 9,100 | 9,100 |
22,400 | 700 | 875 | - | 277.00 | 3660 | 22.50 | - | 23,450 | 4,375 | 13,825 |
0 | 0 | 0 | - | 400.00 | 3680 | 24.65 | - | 31,325 | -700 | 18,900 |
68,775 | 20,825 | 41,125 | - | 233.15 | 3700 | 28.85 | - | 2,22,600 | 35,525 | 2,13,850 |
15,750 | 0 | 175 | - | 223.00 | 3720 | 31.95 | - | 99,050 | -15,400 | 82,950 |
1,575 | 1,575 | 1,925 | - | 222.60 | 3740 | 36.05 | - | 23,450 | 8,575 | 12,950 |
5,250 | 350 | 700 | - | 205.25 | 3760 | 40.55 | - | 35,525 | 1,050 | 23,450 |
0 | 0 | 0 | - | 210.00 | 3780 | 48.00 | - | 27,300 | 3,675 | 14,525 |
1,10,250 | 28,525 | 3,52,275 | - | 161.55 | 3800 | 52.00 | - | 5,76,975 | 18,550 | 4,31,375 |
5,600 | -875 | 6,650 | - | 146.95 | 3820 | 56.85 | - | 28,875 | 1,225 | 17,150 |
17,500 | -6,125 | 1,12,700 | - | 138.50 | 3840 | 63.25 | - | 89,600 | 8,750 | 28,350 |
29,050 | -31,850 | 2,24,875 | - | 125.25 | 3860 | 74.00 | - | 1,50,850 | 48,475 | 1,00,100 |
|
||||||||||
38,325 | -44,100 | 2,78,600 | - | 118.35 | 3880 | 79.65 | - | 1,21,975 | 10,325 | 37,625 |
3,61,725 | 3,675 | 17,29,000 | - | 106.00 | 3900 | 91.50 | - | 6,88,275 | 45,850 | 3,12,200 |
80,675 | -15,050 | 2,47,275 | - | 97.85 | 3920 | 101.00 | - | 36,925 | 7,000 | 19,950 |
49,525 | 4,200 | 1,97,750 | - | 92.00 | 3940 | 109.65 | - | 77,350 | 22,050 | 55,300 |
35,700 | -3,850 | 1,48,225 | - | 78.00 | 3960 | 134.95 | - | 25,200 | 350 | 23,275 |
71,750 | -3,150 | 67,200 | - | 85.65 | 3980 | 144.35 | - | 13,475 | 8,225 | 16,625 |
8,35,275 | 37,275 | 16,86,125 | - | 64.20 | 4000 | 147.05 | - | 2,47,100 | 62,825 | 3,51,050 |
22,050 | 4,200 | 38,150 | - | 55.15 | 4020 | 145.55 | - | 1,050 | 0 | 5,950 |
30,100 | 700 | 57,750 | - | 51.50 | 4040 | 156.45 | - | 8,225 | 875 | 6,825 |
30,625 | 7,350 | 48,650 | - | 46.65 | 4060 | 228.30 | - | 0 | 525 | 0 |
21,350 | 5,250 | 25,025 | - | 40.55 | 4080 | 239.50 | - | 0 | 525 | 0 |
4,60,075 | -75,950 | 7,07,350 | - | 37.10 | 4100 | 219.65 | - | 37,975 | 9,275 | 1,41,575 |
18,725 | 2,275 | 32,200 | - | 33.40 | 4120 | 246.95 | - | 4,375 | 2,275 | 12,250 |
31,325 | 6,125 | 42,525 | - | 30.00 | 4140 | 292.10 | - | 0 | 7,350 | 0 |
57,575 | 8,750 | 35,875 | - | 26.15 | 4160 | 308.05 | - | 0 | 34,125 | 0 |
18,900 | 8,050 | 19,600 | - | 23.00 | 4180 | 130.00 | - | 0 | 0 | 0 |
5,96,400 | 20,650 | 6,32,450 | - | 22.50 | 4200 | 316.00 | - | 24,850 | -3,500 | 1,12,350 |
12,950 | 7,525 | 18,900 | - | 19.30 | 4220 | 200.10 | - | 0 | 0 | 0 |
16,450 | 1,575 | 19,250 | - | 17.15 | 4240 | 136.90 | - | 0 | 0 | 0 |
11,025 | -2,275 | 19,950 | - | 16.65 | 4260 | 224.40 | - | 0 | 0 | 0 |
7,700 | -525 | 6,650 | - | 14.05 | 4280 | 448.10 | - | 0 | 0 | 0 |
2,88,750 | 10,325 | 1,61,525 | - | 12.75 | 4300 | 400.00 | - | 3,325 | 2,450 | 31,850 |
9,275 | -525 | 8,750 | - | 11.80 | 4320 | 480.50 | - | 0 | 0 | 0 |
350 | 175 | 700 | - | 10.50 | 4340 | 277.35 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 40.55 | 4360 | 513.65 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 70.05 | 4380 | 305.85 | - | 0 | 0 | 0 |
2,21,900 | 51,800 | 2,37,300 | - | 8.30 | 4400 | 485.00 | - | 6,650 | 5,600 | 12,775 |
1,400 | 0 | 175 | - | 3.00 | 4420 | 335.80 | - | 0 | 0 | 0 |
2,275 | 1,225 | 5,950 | - | 6.95 | 4440 | 582.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 16.00 | 4460 | 366.50 | - | 0 | 0 | 0 |
12,775 | 0 | 2,450 | - | 6.85 | 4480 | 617.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4500 | 0.00 | - | 0 | 0 | 0 |
24,675 | 3,150 | 10,150 | - | 5.50 | 4520 | 652.70 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4540 | 0.00 | - | 0 | 0 | 0 |
3,500 | 350 | 1,050 | - | 5.50 | 4560 | 688.75 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4580 | 0.00 | - | 0 | 0 | 0 |
49,000 | 8,575 | 25,900 | - | 3.50 | 4600 | 667.00 | - | 175 | 0 | 700 |
0 | 0 | 0 | - | 0.00 | 4620 | 0.00 | - | 0 | 0 | 0 |
8,750 | -175 | 4,375 | - | 3.00 | 4640 | 762.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4660 | 0.00 | - | 0 | 0 | 0 |
41,125 | 2,100 | 3,325 | - | 2.90 | 4680 | 658.50 | - | 0 | 0 | 0 |
37,66,875 | 24,85,525 |
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.