TCS
TATA CONSULTANCY SERV LT
3826.2
-35.80 (-0.93%)
Option Chain for TCS
19 Apr 2024 04:18 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 | - | 747.10 | 3300 | 0.55 | - | 23,275 | 1,925 | 30,275 |
0 | 0 | 0 | - | 0.00 | 3320 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 3350 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 532.20 | 3360 | 2.55 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 3380 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 460.00 | 3400 | 0.85 | - | 1,03,075 | -19,775 | 78,400 |
0 | 0 | 0 | - | 0.00 | 3420 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 465.10 | 3440 | 1.05 | - | 43,925 | -16,800 | 21,700 |
|
||||||||||
0 | 0 | 0 | - | 446.50 | 3450 | 2.80 | - | 0 | 0 | 0 |
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 | - | 425.00 | 3500 | 1.90 | - | 2,77,550 | -15,225 | 2,20,325 |
0 | 0 | 0 | - | 499.50 | 3520 | 2.00 | - | 68,775 | 1,400 | 64,050 |
0 | 0 | 0 | - | 0.00 | 3540 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 352.40 | 3550 | 2.75 | - | 45,325 | -1,750 | 16,450 |
0 | 0 | 0 | - | 371.90 | 3560 | 3.10 | - | 96,950 | -6,125 | 13,650 |
0 | 0 | 0 | - | 0.00 | 3580 | 0.00 | - | 0 | 0 | 0 |
14,000 | -1,400 | 4,550 | - | 227.00 | 3600 | 4.30 | - | 5,72,775 | -38,325 | 2,93,125 |
0 | 0 | 0 | - | 529.20 | 3620 | 5.00 | - | 1,30,375 | -12,075 | 20,125 |
0 | 0 | 0 | - | 315.55 | 3640 | 6.35 | - | 1,52,075 | -13,125 | 81,200 |
525 | 0 | 1,050 | - | 185.15 | 3650 | 6.45 | - | 3,15,175 | -48,125 | 69,650 |
43,575 | 5,600 | 9,450 | - | 167.30 | 3660 | 7.70 | - | 2,09,475 | 1,750 | 58,450 |
2,450 | 2,100 | 4,025 | - | 147.90 | 3680 | 8.95 | - | 2,12,800 | -1,925 | 1,18,650 |
80,675 | 1,750 | 36,050 | - | 130.10 | 3700 | 10.45 | - | 11,56,050 | 50,750 | 6,00,600 |
21,175 | 1,400 | 11,025 | - | 113.65 | 3720 | 12.75 | - | 4,01,975 | -2,450 | 86,800 |
7,000 | 2,800 | 16,275 | - | 97.40 | 3740 | 16.25 | - | 4,51,850 | -31,850 | 42,875 |
2,275 | 2,100 | 7,700 | - | 88.85 | 3750 | 17.75 | - | 4,83,175 | -15,400 | 84,875 |
8,400 | 0 | 19,775 | - | 80.20 | 3760 | 19.10 | - | 5,86,600 | -17,325 | 65,625 |
20,125 | 18,200 | 1,02,375 | - | 67.00 | 3780 | 25.70 | - | 4,93,325 | -6,300 | 66,325 |
1,87,425 | 70,000 | 15,12,000 | - | 53.30 | 3800 | 32.00 | - | 23,36,950 | 22,750 | 4,95,425 |
67,550 | 48,125 | 12,57,900 | - | 42.90 | 3820 | 41.65 | - | 8,57,325 | 7,350 | 84,700 |
1,19,175 | 84,000 | 12,93,775 | - | 34.20 | 3840 | 52.15 | - | 5,25,700 | -20,300 | 84,175 |
1,54,000 | 1,22,850 | 14,89,600 | - | 30.10 | 3850 | 58.70 | - | 5,78,375 | 18,900 | 1,33,875 |
96,250 | 30,800 | 10,47,025 | - | 27.00 | 3860 | 64.65 | - | 2,89,275 | -37,450 | 1,18,825 |
1,55,225 | 25,550 | 11,23,500 | - | 22.15 | 3880 | 78.80 | - | 2,16,300 | -44,800 | 71,400 |
6,86,175 | 27,125 | 40,30,250 | - | 16.70 | 3900 | 96.00 | - | 9,96,450 | -1,52,425 | 5,50,550 |
2,53,575 | -28,175 | 11,52,375 | - | 13.65 | 3920 | 111.20 | - | 1,09,725 | -1,925 | 73,150 |
2,26,100 | -49,700 | 10,16,050 | - | 10.50 | 3940 | 128.20 | - | 98,000 | -27,825 | 86,275 |
2,11,925 | -72,275 | 9,70,550 | - | 9.50 | 3950 | 139.10 | - | 69,650 | -11,725 | 64,925 |
2,40,275 | 2,625 | 7,94,150 | - | 8.35 | 3960 | 145.90 | - | 41,125 | -6,650 | 1,38,600 |
3,18,500 | -5,600 | 9,65,650 | - | 6.85 | 3980 | 165.60 | - | 29,575 | -5,075 | 82,425 |
25,28,575 | -1,64,850 | 47,20,800 | - | 5.65 | 4000 | 180.95 | - | 1,58,200 | -63,700 | 5,75,225 |
3,31,625 | -67,200 | 11,13,175 | - | 4.80 | 4020 | 204.75 | - | 10,150 | -4,725 | 67,550 |
2,82,275 | -32,725 | 8,80,250 | - | 4.00 | 4040 | 222.65 | - | 6,300 | -3,150 | 34,650 |
4,85,975 | -12,425 | 9,60,225 | - | 3.65 | 4050 | 232.40 | - | 4,550 | -1,225 | 22,400 |
1,66,950 | -60,025 | 5,34,275 | - | 3.40 | 4060 | 241.95 | - | 3,150 | -1,050 | 16,975 |
1,11,650 | -19,075 | 4,22,625 | - | 3.05 | 4080 | 247.20 | - | 1,225 | -175 | 8,925 |
14,83,475 | -2,45,000 | 21,71,575 | - | 2.70 | 4100 | 283.00 | - | 27,475 | -16,275 | 81,725 |
87,150 | -22,750 | 3,45,450 | - | 2.40 | 4120 | 248.75 | - | 0 | -525 | 0 |
1,76,225 | -98,000 | 2,25,925 | - | 2.15 | 4140 | 267.85 | - | 0 | 0 | 0 |
1,25,125 | -43,750 | 2,43,425 | - | 2.00 | 4150 | 240.35 | - | 0 | 0 | 0 |
1,13,050 | -82,425 | 2,07,025 | - | 1.90 | 4160 | 338.00 | - | 175 | 0 | 54,775 |
79,450 | -60,550 | 1,64,675 | - | 1.85 | 4180 | 251.80 | - | 0 | 0 | 0 |
11,66,375 | -3,41,775 | 13,69,025 | - | 1.70 | 4200 | 380.90 | - | 16,450 | -11,200 | 72,275 |
35,350 | -19,425 | 1,18,125 | - | 1.55 | 4220 | 200.10 | - | 0 | 0 | 0 |
54,775 | -11,200 | 1,03,425 | - | 1.95 | 4240 | 229.00 | - | 0 | 0 | 0 |
1,51,375 | -37,625 | 1,46,475 | - | 1.45 | 4250 | 260.00 | - | 0 | 0 | 0 |
63,000 | -700 | 91,175 | - | 1.35 | 4260 | 224.40 | - | 0 | 0 | 0 |
19,425 | -7,700 | 25,200 | - | 1.40 | 4280 | 448.10 | - | 0 | 0 | 0 |
6,41,025 | -75,600 | 5,08,200 | - | 1.00 | 4300 | 463.70 | - | 19,425 | 16,275 | 49,700 |
41,125 | -8,050 | 25,550 | - | 1.35 | 4320 | 480.50 | - | 0 | 0 | 0 |
35,525 | 0 | 10,150 | - | 1.65 | 4340 | 277.35 | - | 0 | 0 | 0 |
58,275 | -11,725 | 46,025 | - | 1.20 | 4350 | 456.65 | - | 0 | 0 | 0 |
85,225 | -1,400 | 4,900 | - | 1.05 | 4360 | 513.65 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 70.05 | 4380 | 305.85 | - | 0 | 0 | 0 |
5,52,825 | -61,425 | 2,92,600 | - | 0.95 | 4400 | 517.00 | - | 0 | -175 | 0 |
11,725 | -525 | 4,025 | - | 0.95 | 4420 | 335.80 | - | 0 | 0 | 0 |
12,425 | 875 | 2,800 | - | 0.90 | 4440 | 582.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4450 | 0.00 | - | 0 | 0 | 0 |
14,000 | -2,100 | 8,050 | - | 0.70 | 4460 | 366.50 | - | 0 | 0 | 0 |
37,450 | -7,700 | 17,850 | - | 1.05 | 4480 | 530.70 | - | 0 | 0 | 0 |
2,84,900 | -63,350 | 2,22,950 | - | 0.65 | 4500 | 398.40 | - | 0 | 0 | 0 |
52,675 | -8,400 | 15,575 | - | 0.65 | 4520 | 652.70 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4540 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4550 | 0.00 | - | 0 | 0 | 0 |
6,825 | -1,225 | 2,100 | - | 0.75 | 4560 | 688.75 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4580 | 0.00 | - | 0 | 0 | 0 |
1,04,650 | -16,625 | 57,575 | - | 0.75 | 4600 | 593.95 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4620 | 0.00 | - | 0 | 0 | 0 |
40,250 | -6,475 | 10,150 | - | 0.65 | 4640 | 762.10 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4650 | 0.00 | - | 0 | 0 | 0 |
0 | 0 | 0 | - | 0.00 | 4660 | 0.00 | - | 0 | 0 | 0 |
1,39,125 | -12,425 | 25,375 | - | 0.80 | 4680 | - | 0 | 0 | 0 | 0 |
1,24,96,225 | 50,01,675 |
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.