[--[65.84.65.76]--]
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
  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.