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 » 2026-04-28)
CALLS STRIKE PUTS
Trend Volume OI Chng OI OHL LTP LTP OHL Chng OI OI Volume Trend PCR
-023,6250 🔐 488.25 0.2 🔐 -2,62547,25010,150 2
-05250 🔐 527.15 0.45 🔐 -1,05021,7005,075 -41.333
-05,0750 🔐 527.3 0.55 🔐 -16,975235,20038,675 46.345
-01750 🔐 454.4 0.45 🔐 7,52557,75020,825 330
-01750 🔐 340.7 0.55 🔐 3,67531,67510,675 181
-060,9000 🔐 375 0.6 🔐 17575,9504,550 1.247
-05250 🔐 355 0.5 🔐 -2,45097,6503,850 186
-01750 🔐 280.4 0.7 🔐 -70043,0507,350 246
1,225117,775-175 🔐 343 0.65 🔐 -53,725274,225297,150 2.328
-03500 🔐 270 0.75 🔐 -11,02520,30040,950 58
-04,2000 🔐 325 1 🔐 -4,20031,67525,725 7.542
-012,6000 🔐 302.95 0.95 🔐 -25,025108,850175,350 8.639
-000 🔐 0 1.15 🔐 -26,77556,525219,100 0
23,975112,875-6,125 🔐 228 1.3 🔐 -40,775519,575993,475 4.603
-17540,9500 🔐 190 1.65 🔐 14,525142,975386,575 3.491
46,02560,375-31,500 🔐 186.2 2.1 🔐 -67,375163,975466,550 2.716
56,52575,775-24,325 🔐 174.9 2.7 🔐 -163,27595,200578,550 1.256
65,100110,425-22,050 🔐 150.9 3.4 🔐 -39,900145,775414,400 1.32
211,925383,250-74,200 🔐 134.45 4.4 🔐 -78,925898,9751,745,625 2.346
114,975165,900-26,075 🔐 115.6 5.75 🔐 -64,225263,725738,325 1.59
100,100131,250-13,125 🔐 97.9 7.6 🔐 -4,375261,100798,175 1.989
165,900104,8252,100 🔐 80.35 10.3 🔐 -13,300223,475895,125 2.132
261,275165,02539,375 🔐 63 14.2 🔐 -9,800316,0501,532,825 1.915
1,533,000848,57535,175 🔐 48.3 19.45 🔐 -65,275610,5754,768,575 0.72
1,408,050193,55047,600 🔐 36.4 26 🔐 -9,450220,1502,040,150 1.137
2,717,925438,55055,125 🔐 25.3 35.85 🔐 -100,450398,6502,520,000 0.909
3,644,900808,675269,500 🔐 16.9 47 🔐 -53,900380,4502,367,575 0.47
4,874,9751,038,975460,775 🔐 10.9 60.35 🔐 -92,050230,825786,625 0.222
7,768,4252,703,925488,950 🔐 7.2 78 🔐 -50,400374,500845,075 0.139
3,186,400729,575264,425 🔐 4.55 94.4 🔐 -23,97590,825113,400 0.124
2,805,075611,625216,825 🔐 3.1 117.45 🔐 -5,42565,10021,525 0.106
1,404,550669,90010,150 🔐 2.1 131.95 🔐 -13,82550,05039,900 0.075
1,081,325201,600-35,875 🔐 1.75 97.35 🔐 032,3750 -0.161
2,236,3251,517,425-118,125 🔐 1.55 173 🔐 -2,800213,50015,575 0.141
748,475305,900-1,225 🔐 1.3 188 🔐 87512,6002,800 0.041
584,150176,050-142,625 🔐 1.15 152.35 🔐 042,0000 -0.239
409,850165,900-94,150 🔐 0.95 200.85 🔐 -17516,6251,225 0.1
307,650112,350-70,175 🔐 0.95 271.85 🔐 07,1750 -0.064
1,110,3751,530,375-176,400 🔐 0.85 273.3 🔐 -13,125406,52577,350 0.266
123,55067,200-21,525 🔐 0.8 252.35 🔐 01,0500 -0.016
163,10077,700-65,975 🔐 0.75 254.05 🔐 010,3250 -0.133
84,875154,525-8,225 🔐 0.7 308 🔐 03,150350 -0.02
138,250162,75027,475 🔐 0.55 350 🔐 -17510,5005,775 0.065
55,650117,775-17,500 🔐 0.5 392 🔐 011,900350 -0.101
11,20031,500-4,550 🔐 0.5 387 🔐 02,2750 -0.072
-396,200747,250-159,775 🔐 0.6 469.75 🔐 -31,150358,57547,250 0.48
2,62533,250875 🔐 0.5 593.7 🔐 -77,70080,15080,675 2.411
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.