TCS option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 225
Spot
2,501.66
Future
2,520.20
Forward
2,523.00
PCR (OI)
1.34
Puts 3.13 L / Calls 2.34 L
PCR (volume)
1.61
Puts 901 / Calls 559
Max pain
2,480
strike with least total payout to holders
Highest OI
2,600 CE · 2,400 PE
ΔOI calls +27,675 · puts +59,175
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 1,800 | 5.00 | 0.00 | 28.72 | — | 1,350 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 1,880 | 3.00 | 0.00 | 28.66 | — | 6,750 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 1,920 | 3.90 | 0.00 | 37.13 | — | 17,100 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 1,960 | 5.85 | 0.00 | 28.63 | — | 900 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 2,000 | 5.55 | -0.05 | 34.57 | +4,275 | 28,800 | Short buildup | |||
| Neutral | 450 | — | 29.97 | 0.00 | 133.00 | 2,080 | 11.00 | 0.00 | 28.61 | — | 900 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 2,120 | 10.05 | -0.05 | 31.17 | +2,925 | 15,075 | Short buildup | |||
| Neutral | — | — | 29.44 | 0.00 | 94.70 | 2,160 | 190.65 | 0.00 | 28.61 | — | — | Neutral | ||||||
| Neutral | 6,750 | — | 29.27 | 0.00 | 345.00 | 2,200 | 16.55 | +0.75 | 29.77 | +5,400 | 51,975 | Long buildup | ||||||
| Neutral | 675 | — | 29.11 | -2.40 | 301.60 | 2,240 | 21.50 | -2.75 | 29.28 | +900 | 1,125 | Short buildup | ||||||
| Neutral | — | — | 29.11 | 0.00 | 266.40 | 2,260 | 24.05 | +0.60 | 28.88 | +225 | 11,250 | Long buildup | ||||||
| Neutral | 450 | — | 29.07 | 0.00 | 215.00 | 2,280 | 26.95 | 0.00 | 28.59 | — | 675 | Neutral | ||||||
| Neutral | 225 | — | 29.03 | 0.00 | 200.00 | 2,300 | 30.75 | +1.90 | 28.38 | +20,475 | 30,600 | Long buildup | ||||||
| Neutral | — | — | 29.00 | 0.00 | 50.30 | 2,320 | 303.90 | 0.00 | 28.58 | — | — | Neutral | ||||||
| Neutral | 675 | — | 28.97 | 0.00 | 183.25 | 2,340 | 33.10 | -8.95 | 25.90 | +450 | 1,125 | Short buildup | ||||||
| Neutral | 225 | — | 28.95 | 0.00 | 108.85 | 2,360 | 41.35 | 0.00 | 28.57 | — | 4,725 | Neutral | ||||||
| Neutral | 225 | — | 28.93 | 0.00 | 150.00 | 2,380 | 50.30 | -28.60 | 27.82 | +900 | 900 | Short buildup | ||||||
| Short buildup | 38,250 | +1,350 | 27.46 | -8.50 | 177.50 | 2,400 | 55.60 | +3.25 | 27.46 | +1,575 | 77,400 | Long buildup | ||||||
| Neutral | — | — | 28.89 | 0.00 | 197.45 | 2,420 | 94.30 | 0.00 | 28.56 | — | — | Neutral | ||||||
| Long buildup | 4,050 | +2,475 | 29.09 | +2.60 | 158.60 | 2,440 | 69.05 | -332.55 | 27.12 | +3,375 | 3,375 | Short buildup | ||||||
| Neutral | — | — | 28.87 | 0.00 | 175.05 | 2,460 | 111.50 | 0.00 | 28.55 | — | — | Neutral | ||||||
| Neutral | — | — | 28.85 | 0.00 | 24.80 | 2,480 | 84.05 | -11.95 | 26.61 | — | 10,575 | Neutral | ||||||
| Short buildup | 7,200 | +2,925 | 26.04 | -5.45 | 113.95 | 2,500 | 94.10 | +7.10 | 26.80 | +6,975 | 18,900 | Long buildup | ||||||
| Short buildup | 18,900 | +4,950 | 25.60 | -5.50 | 102.30 | 2,520 | 91.00 | -6.00 | 23.48 | +675 | 12,600 | Short buildup | ||||||
| Short buildup | 3,150 | +3,150 | 25.25 | -43.95 | 91.65 | 2,540 | 151.20 | 0.00 | 28.52 | — | — | Neutral | ||||||
| Neutral | 675 | — | 28.82 | 0.00 | 65.85 | 2,560 | 132.75 | 0.00 | 28.51 | — | 225 | Neutral | ||||||
| Neutral | — | — | 28.81 | 0.00 | 118.50 | 2,580 | 173.65 | 0.00 | 28.50 | — | — | Neutral | ||||||
| Short buildup | 51,750 | +9,000 | 25.07 | -4.25 | 66.70 | 2,600 | 147.00 | +12.00 | 26.11 | +4,725 | 6,075 | Long buildup | ||||||
| Neutral | — | — | 28.80 | 0.00 | 103.05 | 2,620 | 197.75 | 0.00 | 28.47 | — | — | Neutral | ||||||
| Short buildup | 21,825 | +900 | 25.10 | -3.65 | 53.60 | 2,640 | 217.00 | 0.00 | 28.46 | — | 450 | Neutral | ||||||
| Neutral | — | — | 28.79 | 0.00 | 89.15 | 2,660 | 223.45 | 0.00 | 28.45 | — | — | Neutral | ||||||
| Neutral | — | — | 28.78 | 0.00 | 9.40 | 2,680 | 617.75 | 0.00 | 28.43 | — | — | Neutral | ||||||
| Neutral | — | — | 28.78 | 0.00 | 76.80 | 2,700 | 250.65 | 0.00 | 28.42 | — | — | Neutral | ||||||
| Neutral | — | — | 28.77 | 0.00 | 7.65 | 2,720 | 655.40 | 0.00 | 28.40 | — | — | Neutral | ||||||
| Neutral | — | — | 28.77 | 0.00 | 6.20 | 2,760 | 693.40 | 0.00 | 28.36 | — | — | Neutral | ||||||
| Long unwinding | 40,275 | −900 | 25.64 | -0.90 | 21.05 | 2,800 | 295.60 | +9.65 | 25.64 | +6,300 | 10,575 | Long buildup | ||||||
| — | — | 28.75 | — | 6.15 | 2,840 | 692.85 | — | 28.24 | — | — | ||||||||
| Short buildup | 37,800 | +3,825 | 26.21 | -0.70 | 13.20 | 2,880 | · | · | · | · | · | · | · | · | · | |||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 5.73% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.