PCR : NIFTY |  BANKNIFTY |  SENSEX |  RELIANCE |  HDFCBANK |  INFY |  ICICIBANK |  TCS |  KOTAKBANK |  HINDUNILVR |  ITC |  AXISBANK |  LT |  BAJFINANCE |  BHARTIARTL |  SBIN |  SUNPHARMA

TCS Option Chain Live

TCS Option Chain ( Expiry » 2026-08-25)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
11,7002,700-9,000 🔐 617.5 0.35 🔐 011,4750 -4.25
-024,7500 🔐 500 0.05 🔐 -9,90054,90013,950 -2.218
-01,5750 🔐 612.15 0.1 🔐 -3,82520,4755,175 13
-06750 🔐 471.95 0.1 🔐 -1,1257,2001,350 -10.667
-09000 🔐 571 0.15 🔐 1,57547,2505,400 52.5
-2254,7250 🔐 404.65 0.25 🔐 -4,950109,12525,650 23.095
-02250 🔐 412.7 0.15 🔐 9008,7751,350 39
-09000 🔐 347 0.1 🔐 -4508,325900 9.25
-03,3750 🔐 335 0.1 🔐 -45032,4002,025 9.6
-09000 🔐 353.15 0.15 🔐 -22519,5754,050 21.75
3,600110,475-1,800 🔐 299 0.25 🔐 -36,900332,77570,875 3.012
-01,3500 🔐 268.4 0.25 🔐 -45046,5754,500 34.5
-015,5250 🔐 250 0.25 🔐 3,15050,62531,500 3.261
-017,1000 🔐 233.45 0.3 🔐 -45032,1752,250 1.882
-011,4750 🔐 235 0.35 🔐 -5,400140,40034,875 12.235
3,15072,675-2,250 🔐 200.55 0.4 🔐 -33,750405,000158,400 5.573
-22550,4000 🔐 182 0.55 🔐 -16,87557,15044,775 1.134
45033,975-225 🔐 161.65 0.6 🔐 -8,32599,900115,875 2.94
1,57597,425-225 🔐 142 0.75 🔐 6,975121,050127,575 1.242
8,32516,425-3,600 🔐 122 1.2 🔐 -6,07599,225295,650 6.041
103,725155,700-31,050 🔐 103.55 1.55 🔐 -59,625534,3751,773,225 3.432
65,70073,575-2,925 🔐 84.45 1.95 🔐 47,250231,750917,100 3.15
159,300102,6009,000 🔐 65 3.1 🔐 -51,300327,3751,982,700 3.191
667,350190,80078,075 🔐 46 4.8 🔐 189,900483,9753,549,150 2.537
1,821,150221,17551,975 🔐 29 8.85 🔐 65,700405,9003,936,375 1.835
5,755,050704,700-192,375 🔐 15.75 16.25 🔐 -14,625555,7502,920,500 0.789
3,675,375548,325-25,650 🔐 7.65 27.1 🔐 22,050190,800786,150 0.348
2,703,825447,075-122,850 🔐 3.95 42.45 🔐 -37,125192,150239,625 0.43
2,366,775671,850-82,350 🔐 2.1 61.2 🔐 6,525380,025134,550 0.566
1,190,025321,7505,175 🔐 1.45 77.35 🔐 -225123,75025,425 0.385
3,213,9001,215,900-141,975 🔐 0.75 99.75 🔐 -32,850337,050113,400 0.277
552,375254,475-64,800 🔐 0.4 123.9 🔐 -4,275147,1507,200 0.578
637,650522,000-200,925 🔐 0.35 141.2 🔐 -7,200695,47535,775 1.332
570,6001,680,975-62,775 🔐 0.2 162 🔐 -7,650282,15014,400 0.168
306,225586,800-44,325 🔐 0.1 181 🔐 -1,125102,3756,075 0.174
1,051,8751,792,125-17,550 🔐 0.25 197.2 🔐 -9,900223,87532,175 0.125
101,700221,400-18,450 🔐 0.2 220 🔐 -3,82535,1006,750 0.159
77,850493,425-4,725 🔐 0.2 269 🔐 -22525,650225 0.052
36,675204,525-20,700 🔐 0.2 265 🔐 -22520,700675 0.101
20,70072,000-7,425 🔐 0.2 302 🔐 011,925225 -0.166
496,575818,775-247,050 🔐 0.2 301 🔐 -27,675309,37531,950 0.378
19,12562,100-8,775 🔐 0.15 320 🔐 01,5750 -0.025
15,30067,275-6,750 🔐 0.2 209.2 🔐 02,4750 -0.037
54,450123,075-10,350 🔐 0.2 361.1 🔐 03,6000 -0.029
11,475139,500-4,950 🔐 0.15 333 🔐 06750 -0.005
97,650359,775-15,750 🔐 0.15 396 🔐 -450111,8252,925 0.311
39,600108,0005,400 🔐 0.15 433.65 🔐 02,4750 -0.023
28,80063,675-9,000 🔐 0.15 446 🔐 01,8000 -0.028
8,77541,400-900 🔐 0.15 347 🔐 06750 -0.016
200,925531,000-27,675 🔐 0.2 500.85 🔐 -193,275464,850225,900 0.875
Open Interest Analysis :
LBld=>LONG BUILDUP (More Call/Put Buying)=> Increase in price with increase in OI . It means people are taking positions assuming price will go up.
LUnw=>LONG UNWINDING => Fall in price with fall in OI. This shows Long positions are now getting exhausted and people are starting to book profits , assuming rally is about to over.
SBld=>SHORT BUILDUP (More Call/Put Writing)=> Fall in price with increase in OI. It means people are taking short positions , assuming price will go down.
SCov=>SHORT COVERING => Increase in price with fall in OI. Short positions are getting decreased and people are booking profits and expecting reversal.

If you want to know how to use this website please contact us on Telegram @mystockrishi
Use Nifty Option Chain at Market Timings.

Warning! Data is Not Realtime. Data is 1 min delayed. Realtime Trading is not recommended with this data.