Logo
search
  • Analytics
  • Backtesting
  • Options
  • Resources
  • Go Prime Go Prime
  • Menu
  • Menu

TATA CONSULTANCY SERVICES NSE Option Chain India (Live Data Analysis)

Symbol
Expiry Date
Spot Price

3011.20

 -11.1 (-0.37%)

Calls
Puts
Calls
Puts
Delta
BuiltUp
OI
Chg in OI
IV
LTP (Chg %)
Strike
LTP (Chg %)
IV
Chg in OI
OI
BuiltUp
Delta
PCR
0.89
No conclusion
-
94.43
525 0%
2520
0.55 -15%
45.11
-5 -14%
Put Long Cvr.
-0.01
31
0.84
No conclusion
-
110.76
510 0%
2560
0.7 0%
42.88
-47 -10%
No conclusion
-0.01
415
0.86
No conclusion
-
89.89
453.25 0%
2600
0.6 -14%
38.54
-15 -2%
Put Long Cvr.
-0.01
767
-
No conclusion
-
-
-
-
2640
0.6 0%
35.05
-
No conclusion
-0.01
-
-
No conclusion
-
-
-
-
2680
0.85 21%
33.12
4 0%
Put Buying
-0.01
-
0.95
No conclusion
-
39.07
303 -1%
2720
1.45 12%
32.05
-27 -3%
Put Short Cvr.
-0.02
257.333
-
No conclusion
-
-
-
-
2760
2 8%
29.84
-13 0%
Put Short Cvr.
-0.03
-
-
No conclusion
-
-
-
-
2780
2.7 0%
29.48
124 36%
No conclusion
-0.04
-
0.93
No conclusion
-
31.97
224.4 -1%
2800
3.4 -3%
28.73
240 6%
Put Writing
-0.05
9.675
-
No conclusion
-
-
-
-
2820
4 -6%
27.55
93 23%
Put Writing
-0.07
-
-
No conclusion
-
-
-
-
2840
5.55 3%
27.43
127 17%
Put Buying
-0.09
-
0.77
No conclusion
-
47.49
193 0%
2860
5.8 -10%
25.34
2 0%
Put Writing
-0.1
15.721
0.88
Call Writing
2 3%
24.56
146.55 -5%
2880
7.05 -13%
24.24
5 0%
Put Writing
-0.12
13.65
0.84
Call Writing
13 2%
24.95
130 -5%
2900
8.9 -13%
23.37
182 4%
Put Writing
-0.15
5.416
0.8
Call Writing
10 7%
24.35
113.05 -5%
2920
11 -13%
22.31
130 9%
Put Writing
-0.18
10.513
0.76
Call Writing
9 4%
23.84
97 -4%
2940
14.1 -12%
21.53
138 17%
Put Writing
-0.22
4.126
0.71
Call Writing
26 7%
22.28
80.05 -7%
2960
17.95 -12%
20.69
-30 -1%
Put Long Cvr.
-0.28
4.678
0.64
Call Writing
79 20%
22.45
67.1 -6%
2980
24 -8%
20.49
21 2%
Put Writing
-0.34
1.958
0.58
Call Writing
818 15%
21.3
52.95 -10%
3000
30.95 -7%
20.03
576 8%
Put Writing
-0.42
1.18
0.51
Call Writing
1,073 54%
21.1
42 -12%
3020
40 -5%
19.88
651 34%
Put Writing
-0.5
0.834
0.43
Call Writing
1,620 33%
21.3
33.35 -13%
3040
51 -4%
19.92
64 1%
Put Writing
-0.57
0.757
0.36
Call Writing
904 18%
21.32
25.75 -15%
3060
63.9 -1%
20.15
19 1%
Put Writing
-0.65
0.46
0.3
Call Writing
304 8%
21.56
19.9 -16%
3080
77.65 -1%
20.09
11 1%
Put Writing
-0.72
0.472
0.24
Call Writing
1,521 9%
22.09
15.65 -17%
3100
92.4 -1%
19.82
-62 -1%
Put Long Cvr.
-0.78
0.316
0.19
Call Long Cvr.
-12 0%
22.21
11.7 -18%
3120
109.7 1%
20.6
-57 -3%
Put Short Cvr.
-0.83
0.665
0.16
Call Writing
412 16%
22.86
9.25 -17%
3140
125.45 0%
19.3
-16 -2%
Put Short Cvr.
-0.89
0.294
0.13
Call Long Cvr.
-71 -2%
23.34
7.15 -19%
3160
143.7 0%
19.48
-6 -1%
Put Short Cvr.
-0.92
0.251
0.1
Call Writing
122 5%
24.24
5.9 -18%
3180
162.4 0%
19.58
-5 -1%
Put Short Cvr.
-0.94
0.204
0.09
Call Long Cvr.
-305 -2%
25.19
4.95 -18%
3200
181 0%
18.39
-92 -2%
Put Short Cvr.
-0.97
0.324
0.07
Call Long Cvr.
-55 -5%
25.72
3.9 -20%
3220
200.35 1%
17.68
-
No conclusion
-0.98
0.11
0.06
Call Writing
71 4%
26.45
3.2 -20%
3240
219.85 2%
14.01
6 1%
Put Buying
-1
0.235
0.05
Call Writing
411 27%
27.2
2.65 -21%
3260
209.8 0%
-
-
No conclusion
-1
0.117
0.04
Call Long Cvr.
-64 -8%
28.16
2.3 -18%
3280
258 1%
-
-1 -1%
Put Short Cvr.
-1
0.254
0.04
Call Writing
711 5%
29.34
2.1 -19%
3300
279.75 1%
19.4
9 0%
Put Buying
-1
0.182
0.03
Call Long Cvr.
-125 -11%
30.56
1.95 -15%
3320
307.95 7%
41.31
-
No conclusion
-0.91
0.12
0.03
Call Long Cvr.
-30 -2%
30.93
1.55 -18%
3340
308.05 0%
-
-
No conclusion
-1
0.065
0.02
Call Long Cvr.
-103 -7%
31.93
1.4 -10%
3360
298.35 0%
-
-
No conclusion
-1
0.103
0.02
Call Long Cvr.
-72 -18%
33.03
1.3 -13%
3380
329.45 0%
-
-
No conclusion
-1
0.853
0.02
Call Long Cvr.
-517 -8%
33.85
1.15 -18%
3400
376 0%
-
-13 -1%
Put Long Cvr.
-1
0.271
0.02
Call Long Cvr.
-13 -3%
34.56
1 -9%
3420
350 0%
-
-
No conclusion
-1
0.271
0.02
No conclusion
-
35.68
0.95 -17%
3440
387 0%
-
-
No conclusion
-1
0.076
0.02
Call Writing
8 3%
37.79
1.1 -12%
3460
395 0%
-
-
No conclusion
-1
0.008
0.01
Call Writing
9 8%
38.08
0.9 -31%
3480
430.25 0%
-
-
No conclusion
-1
0.279
0.01
Call Long Cvr.
-281 -5%
39.68
0.95 -14%
3500
472.95 0%
-
-98 -9%
Put Long Cvr.
-1
0.194
0.01
No conclusion
-
39.39
0.7 -18%
3520
475 0%
-
-
No conclusion
-1
0.118
0.01
Call Long Cvr.
-12 -11%
41.01
0.75 -12%
3540
278 0%
-
-
No conclusion
-1
0.021
0.01
Call Long Cvr.
-2 -2%
42.26
0.75 -29%
3560
-
-
-
-
No conclusion
-
-
0.01
No conclusion
-
45.43
1.05 0%
3580
501 0%
-
-
No conclusion
-1
0.029
0.01
Call Long Cvr.
-170 -12%
44.72
0.75 -6%
3600
584 5%
59.97
6 1%
Put Buying
-0.96
0.494
0.01
No conclusion
-
48.54
1.15 0%
3620
535 0%
-
-
No conclusion
-1
0.038
0.01
No conclusion
-
47.52
0.8 0%
3640
548.85 0%
-
-
No conclusion
-1
0.022
0.01
Call Long Cvr.
-54 -13%
50.28
0.7 -18%
3700
638 0%
-
-
No conclusion
-1
0.589
0.01
No conclusion
-
53.74
1 0%
3720
480 0%
-
-
No conclusion
-1
0.038
0.01
Call Writing
87 17%
53.87
0.5 -17%
3800
777 11%
-
-2 0%
Put Short Cvr.
-1
1.104
-
Call Writing
1 1%
58.01
0.35 -13%
3920
856.5 0%
-
-
No conclusion
-1
0.38
9,060
957
ITM Total
414
35,675
1,04,995
5,368
OTM Total
1,505
31,688
1,14,055
6,325
Total
1,919
67,363