Related Pages for TCS
[--[65.84.65.76]--]
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
  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.